GREAT WALL MOTOR COMPANY LIMITED (CN): H CNY

Exchange Code Listed Last trade Delisted
HK Main 82333  2023-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-26 0 7.055 7.000 - 7.080 7.080 500 3,540 7.0800 7.055 7.000 - 7.080 7.080 500 7.0800 -1.67%
2026-08-25 0 7.175 7.130 7.180 - - 0 0 - 7.175 7.130 7.180 - - 0 - -0.14%
2026-08-24 0 7.185 7.145 7.190 7.400 7.400 1,500 11,100 7.4000 7.185 7.145 7.190 7.400 7.400 1,500 7.4000 -0.35%
2026-08-21 0 7.210 7.170 7.220 - - 0 0 - 7.210 7.170 7.220 - - 0 - 0.00%
2026-08-20 0 7.210 7.100 - - - 0 0 - 7.210 7.100 - - - 0 - 1.41%
2026-08-19 0 7.110 7.100 - 7.100 7.100 500 3,550 7.1000 7.110 7.100 - 7.100 7.100 500 7.1000 -0.70%
2026-08-18 0 7.160 7.100 - 7.120 7.180 13,500 96,810 7.1711 7.160 7.100 - 7.120 7.180 13,500 7.1711 -2.05%
2026-08-17 0 7.310 7.120 - 7.310 7.310 4,000 29,240 7.3100 7.310 7.120 - 7.310 7.310 4,000 7.3100 1.39%
2026-08-14 0 7.210 7.120 - 7.150 7.150 500 3,575 7.1500 7.210 7.120 - 7.150 7.150 500 7.1500 0.35%
2026-08-13 0 7.185 7.150 - 7.190 7.320 13,000 94,175 7.2442 7.185 7.150 - 7.190 7.320 13,000 7.2442 -2.91%
2026-08-12 0 7.400 7.400 - 7.400 7.550 6,000 44,640 7.4400 7.400 7.400 - 7.400 7.550 6,000 7.4400 -1.99%
2026-08-11 0 7.550 7.500 7.620 7.550 7.550 10,000 75,500 7.5500 7.550 7.500 7.620 7.550 7.550 10,000 7.5500 -1.31%
2026-08-10 0 7.650 7.635 7.695 7.600 7.600 500 3,800 7.6000 7.650 7.635 7.695 7.600 7.600 500 7.6000 3.03%
2026-08-07 0 7.425 7.400 7.430 7.430 7.450 11,000 81,765 7.4332 7.425 7.400 7.430 7.430 7.450 11,000 7.4332 -2.17%
2026-08-06 0 7.590 7.545 7.600 - - 0 0 - 7.590 7.545 7.600 - - 0 - -1.56%
2026-08-05 0 7.710 7.700 7.755 - - 0 0 - 7.710 7.700 7.755 - - 0 - 1.85%
2026-08-04 0 7.570 7.560 7.605 7.500 7.560 4,500 33,880 7.5289 7.570 7.560 7.605 7.500 7.560 4,500 7.5289 -1.69%
2026-08-03 0 7.700 7.685 - 7.680 7.715 10,500 80,915 7.7062 7.700 7.685 - 7.680 7.715 10,500 7.7062 -1.79%
2026-07-31 0 7.840 - - - - 0 0 - 7.840 - - - - 0 - -2.73%
2026-07-30 0 8.060 8.000 8.060 8.110 8.110 1,500 12,165 8.1100 8.060 8.000 8.060 8.110 8.110 1,500 8.1100 1.38%
2026-07-29 0 7.950 - - - - 0 0 - 7.950 - - - - 0 - 2.98%
2026-07-28 0 7.720 7.720 7.780 - - 0 0 - 7.720 7.720 7.780 - - 0 - 0.65%
2026-07-27 0 7.670 - - 7.670 7.670 1,000 7,670 7.6700 7.670 - - 7.670 7.670 1,000 7.6700 0.00%
2026-07-24 0 7.670 7.620 7.660 - - 0 0 - 7.670 7.620 7.660 - - 0 - -0.26%
2026-07-23 0 7.690 7.690 7.740 - - 0 0 - 7.690 7.690 7.740 - - 0 - 0.13%
2026-07-22 0 7.680 - - 7.680 7.680 500 3,840 7.6800 7.680 - - 7.680 7.680 500 7.6800 -2.17%
2026-07-21 0 7.850 7.810 7.850 7.980 8.030 16,000 127,780 7.9863 7.850 7.810 7.850 7.980 8.030 16,000 7.9863 0.38%
2026-07-20 0 7.820 7.820 7.880 - - 0 0 - 7.820 7.820 7.880 - - 0 - 4.27%
2026-07-17 0 7.500 7.330 - 7.500 7.600 9,500 71,860 7.5642 7.500 7.330 - 7.500 7.600 9,500 7.5642 -1.32%
2026-07-16 0 7.600 7.550 7.600 - - 0 0 - 7.600 7.550 7.600 - - 0 - -0.13%
2026-07-15 0 7.610 7.560 7.610 7.670 7.670 4,000 30,680 7.6700 7.610 7.560 7.610 7.670 7.670 4,000 7.6700 1.74%
2026-07-14 0 7.480 7.300 - - - 0 0 - 7.480 7.300 - - - 0 - 1.91%
2026-07-13 0 7.340 7.200 - 7.270 7.270 4,000 29,080 7.2700 7.340 7.200 - 7.270 7.270 4,000 7.2700 -1.87%
2026-07-10 0 7.480 7.440 7.490 7.530 7.530 20,000 150,600 7.5300 7.480 7.440 7.490 7.530 7.530 20,000 7.5300 1.08%
2026-07-09 0 7.400 7.200 - - - 0 0 - 7.400 7.200 - - - 0 - -1.60%
2026-07-08 0 7.520 7.520 7.570 - - 0 0 - 7.520 7.520 7.570 - - 0 - 0.67%
2026-07-07 0 7.470 7.430 7.470 7.660 7.660 30,000 229,800 7.6600 7.470 7.430 7.470 7.660 7.660 30,000 7.6600 -2.73%
2026-07-06 0 7.680 - - 7.700 7.700 5,000 38,500 7.7000 7.680 - - 7.700 7.700 5,000 7.7000 0.52%
2026-07-03 0 7.640 7.480 - 7.440 7.640 145,500 1,082,620 7.4407 7.640 7.480 - 7.440 7.640 145,500 7.4407 5.96%
2026-07-02 0 7.210 7.190 7.220 7.210 7.270 1,500 10,845 7.2300 7.210 7.190 7.220 7.210 7.270 1,500 7.2300 -0.83%
2026-06-30 0 7.620 7.500 - 7.550 7.850 4,500 34,690 7.7089 7.270 7.156 - 7.203 7.489 4,717 7.3548 -3.18%
2026-06-29 0 7.870 7.680 - 7.860 7.860 500 3,930 7.8600 7.509 7.327 - 7.499 7.499 524 7.4990 0.13%
2026-06-26 0 7.860 - - 7.860 8.050 10,500 83,445 7.9471 7.499 - - 7.499 7.680 11,006 7.5821 -2.84%
2026-06-25 0 8.090 8.050 - 8.090 8.250 2,000 16,345 8.1725 7.718 7.680 - 7.718 7.871 2,096 7.7971 -2.65%
2026-06-24 0 8.310 8.300 8.350 8.200 8.200 500 4,100 8.2000 7.928 7.919 7.966 7.823 7.823 524 7.8234 -1.42%
2026-06-23 0 8.430 8.360 - 8.440 8.540 14,000 118,300 8.4500 8.043 7.976 - 8.052 8.148 14,674 8.0619 -0.59%
2026-06-22 0 8.480 8.200 - 8.390 8.390 1,000 8,390 8.3900 8.090 7.823 - 8.005 8.005 1,048 8.0046 -2.86%
2026-06-18 0 8.730 - - 8.430 8.790 29,500 252,205 8.5493 8.329 - - 8.043 8.386 30,920 8.1566 -0.57%
2026-06-17 0 8.780 8.700 - 8.860 8.860 500 4,430 8.8600 8.377 8.300 - 8.453 8.453 524 8.4530 -1.68%
2026-06-16 0 8.930 8.930 8.960 8.900 9.000 11,500 103,425 8.9935 8.520 8.520 8.548 8.491 8.587 12,054 8.5804 -1.87%
2026-06-15 0 9.100 9.000 - - - 0 0 - 8.682 8.587 - - - 0 - 0.00%
2026-06-12 0 9.100 8.900 - 9.090 9.090 12,500 113,625 9.0900 8.682 8.491 - 8.672 8.672 13,102 8.6725 2.59%
2026-06-11 0 8.870 8.500 - - - 0 0 - 8.463 8.110 - - - 0 - -0.22%
2026-06-10 0 8.890 8.500 - 8.680 8.800 1,500 13,080 8.7200 8.482 8.110 - 8.281 8.396 1,572 8.3195 0.68%
2026-06-09 0 8.830 8.800 - - - 0 0 - 8.424 8.396 - - - 0 - 0.00%
2026-06-08 0 8.830 8.680 - - - 0 0 - 8.424 8.281 - - - 0 - -1.56%
2026-06-05 0 8.970 8.860 - 8.860 8.860 500 4,430 8.8600 8.558 8.453 - 8.453 8.453 524 8.4530 0.45%
2026-06-04 0 8.930 8.860 - 8.860 8.860 12,500 110,750 8.8600 8.520 8.453 - 8.453 8.453 13,102 8.4530 -1.33%
2026-06-03 0 9.050 8.680 - 9.050 10.00 18,000 166,700 9.2611 8.634 8.281 - 8.634 9.541 18,867 8.8357 -0.88%
2026-06-02 0 9.130 9.140 9.180 8.680 8.920 1,500 13,230 8.8200 8.711 8.720 8.758 8.281 8.510 1,572 8.4149 -0.11%
2026-06-01 0 9.140 9.000 - - - 0 0 - 8.720 8.587 - - - 0 - 1.67%
2026-05-29 0 8.990 8.920 - 9.000 9.000 500 4,500 9.0000 8.577 8.510 - 8.587 8.587 524 8.5866 -0.11%
2026-05-28 0 9.000 8.990 9.040 9.000 9.250 2,000 18,215 9.1075 8.587 8.577 8.625 8.587 8.825 2,096 8.6892 -3.54%
2026-05-27 0 9.330 9.290 9.340 - - 500 4,650 9.3000 8.901 8.863 8.911 - - 524 8.8728 -0.74%
2026-05-26 0 9.400 9.300 - 9.400 9.400 500 4,700 9.4000 8.968 8.873 - 8.968 8.968 524 8.9682 -0.53%
2026-05-22 0 9.450 9.200 - 9.450 9.490 10,500 99,265 9.4538 9.016 8.777 - 9.016 9.054 11,006 9.0196 1.61%
2026-05-21 0 9.300 9.200 - 9.300 9.300 500 4,650 9.3000 8.873 8.777 - 8.873 8.873 524 8.8728 -1.06%
2026-05-20 0 9.400 9.200 - 9.400 9.500 11,500 109,175 9.4935 8.968 8.777 - 8.968 9.064 12,054 9.0574 -1.47%
2026-05-19 0 9.540 9.300 - 9.600 9.600 500 4,800 9.6000 9.102 8.873 - 9.159 9.159 524 9.1591 -0.21%
2026-05-18 0 9.560 9.460 - 9.540 9.860 5,500 52,750 9.5909 9.121 9.025 - 9.102 9.407 5,765 9.1504 -3.92%
2026-05-15 0 9.950 9.950 10.00 9.860 9.860 500 4,930 9.8600 9.493 9.493 9.541 9.407 9.407 524 9.4071 0.30%
2026-05-14 0 9.920 9.860 - 9.900 10.05 108,500 1,081,480 9.9676 9.464 9.407 - 9.445 9.588 113,724 9.5097 -2.07%
2026-05-13 0 10.13 10.12 10.16 10.12 10.20 155,500 1,574,250 10.124 9.665 9.655 9.693 9.655 9.731 162,986 9.6588 -1.55%
2026-05-12 0 10.29 10.20 - 10.27 10.45 14,500 150,635 10.389 9.817 9.731 - 9.798 9.970 15,198 9.9115 -1.06%
2026-05-11 0 10.40 10.30 - 10.40 10.49 1,000 10,445 10.445 9.922 9.827 - 9.922 10.01 1,048 9.9652 -1.33%
2026-05-08 0 10.54 10.50 10.55 10.56 10.56 500 5,280 10.560 10.06 10.02 10.07 10.07 10.07 524 10.075 -0.75%
2026-05-07 0 10.62 10.43 - 10.47 10.62 416,000 4,398,800 10.574 10.13 9.951 - 9.989 10.13 436,028 10.088 2.31%
2026-05-06 0 10.38 10.30 - 10.33 10.33 500 5,165 10.330 9.903 9.827 - 9.856 9.856 524 9.8555 0.97%
2026-05-05 0 10.28 10.23 10.28 - - 0 0 - 9.808 9.760 9.808 - - 0 - -1.72%
2026-05-04 0 10.46 10.00 - 10.50 10.55 1,000 10,525 10.525 9.980 9.541 - 10.02 10.07 1,048 10.042 3.26%
2026-04-30 0 10.13 10.12 10.18 10.08 10.12 35,000 354,000 10.114 9.665 9.655 9.712 9.617 9.655 36,685 9.6497 -2.50%
2026-04-29 0 10.39 10.35 10.41 10.38 10.44 3,000 31,215 10.405 9.913 9.875 9.932 9.903 9.960 3,144 9.9271 0.10%
2026-04-28 0 10.38 10.29 - 10.38 10.69 28,500 301,270 10.571 9.903 9.817 - 9.903 10.20 29,872 10.085 -4.60%
2026-04-27 0 10.88 10.77 - 10.90 11.41 28,500 320,120 11.232 10.38 10.28 - 10.40 10.89 29,872 10.716 -3.89%
2026-04-24 0 11.32 11.00 - - - 0 0 - 10.80 10.49 - - - 0 - 0.18%
2026-04-23 0 11.30 11.20 - 11.30 11.30 12,500 141,250 11.300 10.78 10.69 - 10.78 10.78 13,102 10.781 -2.42%
2026-04-22 0 11.58 11.54 11.59 - - 0 0 - 11.05 11.01 11.06 - - 0 - -0.52%
2026-04-21 0 11.64 11.62 11.70 11.64 11.64 10,000 116,400 11.640 11.11 11.09 11.16 11.11 11.11 10,481 11.105 1.22%
2026-04-20 0 11.50 11.00 11.60 - - 0 0 - 10.97 10.49 11.07 - - 0 - 0.70%
2026-04-17 0 11.42 11.42 11.48 11.30 11.50 15,000 170,140 11.343 10.90 10.90 10.95 10.78 10.97 15,722 10.822 -1.97%
2026-04-16 0 11.65 11.50 - 11.50 11.62 19,500 225,065 11.542 11.11 10.97 - 10.97 11.09 20,439 11.012 0.87%
2026-04-15 0 11.55 11.51 - 11.55 11.68 4,000 46,330 11.583 11.02 10.98 - 11.02 11.14 4,193 11.050 -2.53%
2026-04-14 0 11.85 11.68 - 11.85 11.85 500 5,925 11.850 11.31 11.14 - 11.31 11.31 524 11.306 -0.75%
2026-04-13 0 11.94 - 12.24 - - 0 0 - 11.39 - 11.68 - - 0 - 0.00%
2026-04-10 0 11.94 11.94 11.99 11.62 11.82 10,500 124,010 11.810 11.39 11.39 11.44 11.09 11.28 11,006 11.268 4.28%
2026-04-09 0 11.45 11.00 - 11.64 11.64 5,000 58,200 11.640 10.92 10.49 - 11.11 11.11 5,241 11.105 -1.63%
2026-04-08 0 11.64 11.51 11.55 11.66 11.66 500 5,830 11.660 11.11 10.98 11.02 11.12 11.12 524 11.124 -0.77%
2026-04-02 0 11.73 - - 11.41 11.59 27,000 310,810 11.511 11.19 - - 10.89 11.06 28,300 10.983 7.12%
2026-04-01 0 10.95 - - 10.86 10.95 1,000 10,905 10.905 10.45 - - 10.36 10.45 1,048 10.404 1.58%
2026-03-31 0 10.78 - - 10.50 10.50 500 5,250 10.500 10.28 - - 10.02 10.02 524 10.018 2.67%
2026-03-30 0 10.50 10.00 - 10.51 10.68 1,000 10,595 10.595 10.02 9.541 - 10.03 10.19 1,048 10.108 -4.20%
2026-03-27 0 10.96 - - - - 0 0 - 10.46 - - - - 0 - 0.27%
2026-03-26 0 10.93 10.88 10.95 11.11 11.11 1,000 11,110 11.110 10.43 10.38 10.45 10.60 10.60 1,048 10.600 -2.93%
2026-03-25 0 11.26 11.00 - - - 0 0 - 10.74 10.49 - - - 0 - -0.71%
2026-03-24 0 11.34 11.33 11.38 - - 0 0 - 10.82 10.81 10.86 - - 0 - 1.16%
2026-03-23 0 11.21 - - 11.21 11.21 12,000 134,520 11.210 10.70 - - 10.70 10.70 12,578 10.695 -0.62%
2026-03-20 0 11.28 11.24 11.28 11.17 11.36 2,500 28,295 11.318 10.76 10.72 10.76 10.66 10.84 2,620 10.798 1.08%
2026-03-19 0 11.16 - - - - 0 0 - 10.65 - - - - 0 - -1.59%
2026-03-18 0 11.34 11.29 11.36 11.34 11.57 51,000 578,570 11.345 10.82 10.77 10.84 10.82 11.04 53,455 10.823 -2.33%
2026-03-17 0 11.61 - - - - 0 0 - 11.08 - - - - 0 - 0.69%
2026-03-16 0 11.53 - - - - 0 0 - 11.00 - - - - 0 - 2.31%
2026-03-13 0 11.27 - - 11.34 11.38 5,500 62,450 11.355 10.75 - - 10.82 10.86 5,765 10.833 -0.18%
2026-03-12 0 11.29 - - - - 0 0 - 10.77 - - - - 0 - 0.71%
2026-03-11 0 11.21 11.21 11.25 - - 0 0 - 10.70 10.70 10.73 - - 0 - 2.84%
2026-03-10 0 10.90 10.68 - 11.00 11.00 500 5,500 11.000 10.40 10.19 - 10.49 10.49 524 10.495 -2.15%
2026-03-09 0 11.14 11.10 11.14 - - 0 0 - 10.63 10.59 10.63 - - 0 - -1.85%
2026-03-06 0 11.35 - - 11.23 11.23 10,000 112,300 11.230 10.83 - - 10.71 10.71 10,481 10.714 3.18%
2026-03-05 0 11.00 10.68 - 11.00 11.00 500 5,500 11.000 10.49 10.19 - 10.49 10.49 524 10.495 0.82%
2026-03-04 0 10.91 - - 10.86 10.86 500 5,430 10.860 10.41 - - 10.36 10.36 524 10.361 -1.09%
2026-03-03 0 11.03 10.86 - - - 0 0 - 10.52 10.36 - - - 0 - -0.90%
2026-03-02 0 11.13 10.68 - - - 0 0 - 10.62 10.19 - - - 0 - -1.15%
2026-02-27 0 11.26 10.86 - 11.25 11.30 2,500 28,150 11.260 10.74 10.36 - 10.73 10.78 2,620 10.743 -1.05%
2026-02-26 0 11.38 - - 11.48 11.48 10,000 114,800 11.480 10.86 - - 10.95 10.95 10,481 10.953 -3.23%
2026-02-25 0 11.76 - - 11.68 11.73 1,500 17,570 11.713 11.22 - - 11.14 11.19 1,572 11.175 0.34%
2026-02-24 0 11.72 - - - - 0 0 - 11.18 - - - - 0 - 0.60%
2026-02-23 0 11.65 10.40 - - - 0 0 - 11.11 9.922 - - - 0 - 0.60%
2026-02-20 0 11.58 - - - - 0 0 - 11.05 - - - - 0 - 0.00%
2026-02-16 0 11.58 11.57 11.62 - - 0 0 - 11.05 11.04 11.09 - - 0 - 0.78%
2026-02-13 0 11.49 - - - - 0 0 - 10.96 - - - - 0 - 0.00%
2026-02-12 0 11.49 11.00 - 11.50 11.50 1,000 11,500 11.500 10.96 10.49 - 10.97 10.97 1,048 10.972 -0.78%
2026-02-11 0 11.58 11.50 - - - 0 0 - 11.05 10.97 - - - 0 - 0.09%
2026-02-10 0 11.57 11.50 - 11.57 11.57 2,000 23,140 11.570 11.04 10.97 - 11.04 11.04 2,096 11.039 -1.11%
2026-02-09 0 11.70 11.66 11.71 11.70 11.79 8,000 94,140 11.768 11.16 11.12 11.17 11.16 11.25 8,385 11.227 -0.76%
2026-02-06 0 11.79 - - 11.78 11.79 3,500 41,250 11.786 11.25 - - 11.24 11.25 3,669 11.244 0.08%
2026-02-05 0 11.78 11.80 11.86 11.56 11.56 4,000 46,240 11.560 11.24 11.26 11.32 11.03 11.03 4,193 11.029 1.90%
2026-02-04 0 11.56 11.55 11.60 - - 0 0 - 11.03 11.02 11.07 - - 0 - 1.05%
2026-02-03 0 11.44 11.00 - - - 0 0 - 10.91 10.49 - - - 0 - 0.88%
2026-02-02 0 11.34 11.32 11.35 - - 0 0 - 10.82 10.80 10.83 - - 0 - -3.82%
2026-01-30 0 11.79 - - - - 0 0 - 11.25 - - - - 0 - -1.83%
2026-01-29 0 12.01 - - - - 0 0 - 11.46 - - - - 0 - 1.01%
2026-01-28 0 11.89 - - 11.66 11.96 20,500 242,910 11.849 11.34 - - 11.12 11.41 21,487 11.305 1.54%
2026-01-27 0 11.71 11.66 11.72 - - 0 0 - 11.17 11.12 11.18 - - 0 - -0.85%
2026-01-26 0 11.81 - - 11.80 11.81 5,500 64,905 11.801 11.27 - - 11.26 11.27 5,765 11.259 -4.22%
2026-01-23 0 12.33 - - 11.97 12.00 2,000 23,955 11.978 11.76 - - 11.42 11.45 2,096 11.427 1.15%
2026-01-22 0 12.19 12.00 12.19 - - 0 0 - 11.63 11.45 11.63 - - 0 - -0.33%
2026-01-21 0 12.23 12.22 12.28 - - 0 0 - 11.67 11.66 11.72 - - 0 - 0.33%
2026-01-20 0 12.19 12.15 12.20 - - 0 0 - 11.63 11.59 11.64 - - 0 - -1.30%
2026-01-19 0 12.35 12.00 - 12.35 12.43 4,000 49,455 12.364 11.78 11.45 - 11.78 11.86 4,193 11.796 -1.28%
2026-01-16 0 12.51 12.46 12.51 - - 0 0 - 11.94 11.89 11.94 - - 0 - -0.64%
2026-01-15 0 12.59 - - 12.48 12.49 8,000 99,860 12.483 12.01 - - 11.91 11.92 8,385 11.909 -0.71%
2026-01-14 0 12.68 12.62 12.68 12.68 12.68 500 6,340 12.680 12.10 12.04 12.10 12.10 12.10 524 12.098 -0.63%
2026-01-13 0 12.76 12.77 12.82 - - 0 0 - 12.17 12.18 12.23 - - 0 - 2.00%
2026-01-12 0 12.51 12.49 12.55 12.51 12.70 24,000 303,360 12.640 11.94 11.92 11.97 11.94 12.12 25,155 12.059 -3.25%
2026-01-09 0 12.93 12.88 12.93 - - 0 0 - 12.34 12.29 12.34 - - 0 - -0.46%
2026-01-08 0 12.99 12.70 - - - 0 0 - 12.39 12.12 - - - 0 - -0.76%
2026-01-07 0 13.09 13.09 13.17 12.92 12.92 23,500 303,620 12.920 12.49 12.49 12.57 12.33 12.33 24,631 12.327 0.77%
2026-01-06 0 12.99 12.95 13.04 - - 0 0 - 12.39 12.36 12.44 - - 0 - 1.72%
2026-01-05 0 12.77 12.70 15.25 12.59 13.00 6,000 76,710 12.785 12.18 12.12 14.55 12.01 12.40 6,289 12.198 -5.34%
2026-01-02 0 13.49 - 15.25 13.56 13.58 4,000 54,290 13.573 12.87 - 14.55 12.94 12.96 4,193 12.949 -1.46%
2025-12-31 0 13.69 - 15.25 13.53 13.68 18,000 245,040 13.613 13.06 - 14.55 12.91 13.05 18,867 12.988 3.17%
2025-12-30 0 13.27 - - - - 0 0 - 12.66 - - - - 0 - 0.91%
2025-12-29 0 13.15 - - - - 0 0 - 12.55 - - - - 0 - 1.54%
2025-12-24 0 12.95 12.95 13.01 12.93 12.94 2,000 25,870 12.935 12.36 12.36 12.41 12.34 12.35 2,096 12.341 -0.77%
2025-12-23 0 13.05 - - - - 0 0 - 12.45 - - - - 0 - -0.76%
2025-12-22 0 13.15 - - - - 0 0 - 12.55 - - - - 0 - 0.92%
2025-12-19 0 13.03 12.98 - - - 0 0 - 12.43 12.38 - - - 0 - 0.46%
2025-12-18 0 12.97 - - - - 2,000 25,840 12.920 12.37 - - - - 2,096 12.327 -1.37%
2025-12-17 0 13.15 13.09 13.15 - - 0 0 - 12.55 12.49 12.55 - - 0 - -1.13%
2025-12-16 0 13.30 13.26 13.30 - - 0 0 - 12.69 12.65 12.69 - - 0 - -1.26%
2025-12-15 0 13.47 - - - - 0 0 - 12.85 - - - - 0 - -0.30%
2025-12-12 0 13.51 - - - - 0 0 - 12.89 - - - - 0 - 0.30%
2025-12-11 0 13.47 13.47 13.54 13.46 13.46 2,000 26,920 13.460 12.85 12.85 12.92 12.84 12.84 2,096 12.842 1.35%
2025-12-10 0 13.29 - - - - 0 0 - 12.68 - - - - 0 - 0.68%
2025-12-09 0 13.20 13.20 13.27 - - 0 0 - 12.59 12.59 12.66 - - 0 - 0.08%
2025-12-08 0 13.19 - - 13.19 13.21 2,500 32,985 13.194 12.58 - - 12.58 12.60 2,620 12.588 -1.42%
2025-12-05 0 13.38 - - - - 0 0 - 12.77 - - - - 0 - -0.15%
2025-12-04 0 13.40 13.00 - - - 0 0 - 12.78 12.40 - - - 0 - 2.29%
2025-12-03 0 13.10 13.00 - 13.18 13.28 2,000 26,460 13.230 12.50 12.40 - 12.57 12.67 2,096 12.622 -2.09%
2025-12-02 0 13.38 13.00 - - - 0 0 - 12.77 12.40 - - - 0 - 0.00%
2025-12-01 0 13.38 13.35 13.41 13.38 13.38 2,000 26,760 13.380 12.77 12.74 12.79 12.77 12.77 2,096 12.765 -1.83%
2025-11-28 0 13.63 13.45 15.45 13.53 13.53 1,000 13,530 13.530 13.00 12.83 14.74 12.91 12.91 1,048 12.909 0.37%
2025-11-27 0 13.58 13.57 13.62 - - 0 0 - 12.96 12.95 12.99 - - 0 - 0.15%
2025-11-26 0 13.56 - 15.45 - - 0 0 - 12.94 - 14.74 - - 0 - 0.00%
2025-11-25 0 13.56 13.55 13.65 13.55 13.55 1,000 13,550 13.550 12.94 12.93 13.02 12.93 12.93 1,048 12.928 0.52%
2025-11-24 0 13.49 13.28 - - - 0 0 - 12.87 12.67 - - - 0 - 1.35%
2025-11-21 0 13.31 - 15.45 - - 0 0 - 12.70 - 14.74 - - 0 - -3.20%
2025-11-20 0 13.75 - 15.45 13.71 13.71 10,000 137,100 13.710 13.12 - 14.74 13.08 13.08 10,481 13.080 -0.15%
2025-11-19 0 13.77 - 15.45 13.72 13.77 20,500 282,260 13.769 13.14 - 14.74 13.09 13.14 21,487 13.136 0.36%
2025-11-18 0 13.72 13.68 13.76 13.72 13.94 25,000 345,200 13.808 13.09 13.05 13.13 13.09 13.30 26,204 13.174 -3.85%
2025-11-17 0 14.27 14.16 15.45 - - 0 0 - 13.61 13.51 14.74 - - 0 - 0.00%
2025-11-14 0 14.27 14.19 14.29 14.28 14.28 500 7,140 14.280 13.61 13.54 13.63 13.62 13.62 524 13.624 -3.45%
2025-11-13 0 14.78 14.76 14.84 14.78 14.78 1,000 14,780 14.780 14.10 14.08 14.16 14.10 14.10 1,048 14.101 -0.94%
2025-11-12 0 14.92 - 15.45 14.90 14.96 3,000 44,740 14.913 14.23 - 14.74 14.22 14.27 3,144 14.228 -0.27%
2025-11-11 0 14.96 - 15.45 - - 0 0 - 14.27 - 14.74 - - 0 - -1.84%
2025-11-10 0 15.24 - 15.45 14.86 15.15 15,500 233,930 15.092 14.54 - 14.74 14.18 14.45 16,246 14.399 8.32%
2025-11-07 0 14.07 13.99 14.08 - - 0 0 - 13.42 13.35 13.43 - - 0 - -0.78%
2025-11-06 0 14.18 14.17 14.26 14.11 14.25 18,000 255,225 14.179 13.53 13.52 13.61 13.46 13.60 18,867 13.528 1.87%
2025-11-05 0 13.92 - - - - 0 0 - 13.28 - - - - 0 - 0.51%
2025-11-04 0 13.85 - - - - 0 0 - 13.21 - - - - 0 - -0.07%
2025-11-03 0 13.86 - - 13.86 13.86 3,000 41,580 13.860 13.22 - - 13.22 13.22 3,144 13.223 -0.22%
2025-10-31 0 13.89 - 14.30 - - 0 0 - 13.25 - 13.64 - - 0 - -2.87%
2025-10-30 0 14.30 - 15.59 14.33 14.33 2,000 28,660 14.330 13.64 - 14.87 13.67 13.67 2,096 13.672 -0.21%
2025-10-28 0 14.33 - 15.59 - - 500 7,250 14.500 13.67 - 14.87 - - 524 13.834 -0.62%
2025-10-27 0 14.42 14.34 14.43 14.45 14.45 10,000 144,500 14.450 13.76 13.68 13.77 13.79 13.79 10,481 13.786 1.62%
2025-10-24 0 14.19 - 15.59 14.23 14.23 5,000 71,150 14.230 13.54 - 14.87 13.58 13.58 5,241 13.576 0.57%
2025-10-23 0 14.11 - 15.59 13.81 13.81 2,000 27,620 13.810 13.46 - 14.87 13.18 13.18 2,096 13.176 1.15%
2025-10-22 0 13.95 13.93 14.04 13.94 13.94 2,000 27,880 13.940 13.31 13.29 13.40 13.30 13.30 2,096 13.300 -2.79%
2025-10-21 0 14.35 - - 14.30 14.30 4,000 57,200 14.300 13.69 - - 13.64 13.64 4,193 13.643 3.31%
2025-10-20 0 13.89 - - 13.89 13.89 500 6,945 13.890 13.25 - - 13.25 13.25 524 13.252 2.13%
2025-10-17 0 13.60 13.54 13.62 13.62 13.86 5,000 69,065 13.813 12.98 12.92 12.99 12.99 13.22 5,241 13.179 -3.61%
2025-10-16 0 14.11 14.10 14.21 13.90 14.06 13,500 187,970 13.924 13.46 13.45 13.56 13.26 13.41 14,150 13.284 -1.95%
2025-10-15 0 14.39 14.33 - 14.38 14.38 7,000 100,660 14.380 13.73 13.67 - 13.72 13.72 7,337 13.720 2.13%
2025-10-14 0 14.09 - - 14.34 14.43 2,500 35,985 14.394 13.44 - - 13.68 13.77 2,620 13.733 -3.36%
2025-10-13 0 14.58 - 15.18 14.53 14.56 6,000 87,300 14.550 13.91 - 14.48 13.86 13.89 6,289 13.882 -4.14%
2025-10-10 0 15.21 15.18 15.25 15.21 15.21 1,500 22,815 15.210 14.51 14.48 14.55 14.51 14.51 1,572 14.511 -0.46%
2025-10-09 0 15.28 15.26 - 15.28 15.61 3,500 53,810 15.374 14.58 14.56 - 14.58 14.89 3,669 14.668 -2.98%
2025-10-08 0 15.75 15.61 - 15.90 15.90 2,000 31,800 15.900 15.03 14.89 - 15.17 15.17 2,096 15.170 1.42%
2025-10-06 0 15.53 15.51 15.62 - - 0 0 - 14.82 14.80 14.90 - - 0 - 0.00%
2025-10-03 0 15.53 15.51 15.60 15.39 15.56 45,000 693,960 15.421 14.82 14.80 14.88 14.68 14.85 47,166 14.713 0.06%
2025-10-02 0 15.52 15.51 15.61 - - 0 0 - 14.81 14.80 14.89 - - 0 - 1.17%
2025-09-30 0 15.34 - - 15.26 15.26 2,000 30,520 15.260 14.64 - - 14.56 14.56 2,096 14.559 0.46%
2025-09-29 0 15.27 15.26 15.36 15.16 15.16 500 7,580 15.160 14.57 14.56 14.65 14.46 14.46 524 14.464 1.06%
2025-09-26 0 15.11 - - 14.97 15.10 4,000 60,140 15.035 14.42 - - 14.28 14.41 4,193 14.344 -0.07%
2025-09-25 0 15.12 - - - - 0 0 - 14.43 - - - - 0 - -1.05%
2025-09-24 0 15.28 - - 15.42 15.42 500 7,710 15.420 14.58 - - 14.71 14.71 524 14.712 0.73%
2025-09-23 0 15.17 15.09 - 15.09 15.17 2,500 37,765 15.106 14.47 14.40 - 14.40 14.47 2,620 14.412 -1.88%
2025-09-22 0 15.46 15.42 15.54 15.38 15.50 4,000 61,800 15.450 14.75 14.71 14.83 14.67 14.79 4,193 14.740 -0.96%
2025-09-19 0 15.61 15.59 15.67 15.61 15.76 12,000 188,190 15.683 14.89 14.87 14.95 14.89 15.04 12,578 14.962 -1.51%
2025-09-18 0 15.85 - - - - 0 0 - 15.12 - - - - 0 - -0.31%
2025-09-17 0 15.90 15.87 15.97 15.86 15.86 2,000 31,720 15.860 15.17 15.14 15.24 15.13 15.13 2,096 15.132 -0.13%
2025-09-16 0 15.92 - - 15.82 15.92 14,000 221,980 15.856 15.19 - - 15.09 15.19 14,674 15.127 -0.62%
2025-09-15 0 16.02 15.82 - - - 0 0 - 15.28 15.09 - - - 0 - -0.12%
2025-09-12 0 16.04 15.82 - 16.20 16.20 2,000 32,400 16.200 15.30 15.09 - 15.46 15.46 2,096 15.456 -2.91%
2025-09-11 0 16.52 - - - - 0 0 - 15.76 - - - - 0 - -3.62%
2025-09-10 0 17.14 - - 16.78 17.05 25,000 422,145 16.886 16.35 - - 16.01 16.27 26,204 16.110 -1.72%
2025-09-09 0 17.44 - - 17.45 17.45 2,000 34,900 17.450 16.64 - - 16.65 16.65 2,096 16.648 -0.06%
2025-09-08 0 17.45 - - 17.46 17.50 2,500 43,680 17.472 16.65 - - 16.66 16.70 2,620 16.669 -0.63%
2025-09-05 0 17.56 17.55 17.66 17.50 17.50 73,000 1,277,500 17.500 16.75 16.74 16.85 16.70 16.70 76,514 16.696 0.57%
2025-09-04 0 17.46 17.41 17.52 17.22 17.46 34,000 586,865 17.261 16.66 16.61 16.72 16.43 16.66 35,637 16.468 -0.96%
2025-09-03 0 17.63 17.60 17.70 - - 0 0 - 16.82 16.79 16.89 - - 0 - 0.11%
2025-09-02 0 17.61 - - 17.50 17.50 5,000 87,500 17.500 16.80 - - 16.70 16.70 5,241 16.696 1.44%
2025-09-01 0 17.36 16.73 - 16.93 17.08 12,500 212,600 17.008 16.56 15.96 - 16.15 16.30 13,102 16.227 1.88%
2025-08-29 0 17.04 - - 16.78 17.16 5,500 93,260 16.956 16.26 - - 16.01 16.37 5,765 16.178 1.01%
2025-08-28 0 16.87 16.85 16.94 - - 0 0 - 16.10 16.08 16.16 - - 0 - 1.81%
2025-08-27 0 16.57 - - - - 0 0 - 15.81 - - - - 0 - -3.27%
2025-08-26 0 17.13 - 18.00 16.51 16.51 10,500 181,355 17.272 16.34 - 17.17 15.75 15.75 11,006 16.479 3.38%
2025-08-25 0 16.57 16.50 16.59 - - 0 0 - 15.81 15.74 15.83 - - 0 - -0.48%
2025-08-22 0 16.65 16.60 16.69 16.76 16.76 13,000 215,410 16.570 15.89 15.84 15.92 15.99 15.99 13,626 15.809 0.91%
2025-08-21 0 16.50 - - 16.32 16.46 2,500 41,010 16.404 15.74 - - 15.57 15.70 2,620 15.651 5.84%
2025-08-20 0 15.59 15.51 15.61 - - 0 0 - 14.87 14.80 14.89 - - 0 - -0.83%
2025-08-19 0 15.72 15.71 15.81 15.58 15.98 19,000 299,320 15.754 15.00 14.99 15.08 14.86 15.25 19,915 15.030 -1.69%
2025-08-18 0 15.99 - 16.50 15.50 16.16 29,500 465,020 15.763 15.26 - 15.74 14.79 15.42 30,920 15.039 10.50%
2025-08-15 0 14.47 - - 14.10 14.65 24,000 343,330 14.305 13.81 - - 13.45 13.98 25,155 13.648 6.24%
2025-08-14 0 13.62 13.59 13.70 13.55 13.55 1,000 13,550 13.550 12.99 12.97 13.07 12.93 12.93 1,048 12.928 0.07%
2025-08-13 0 13.61 - - 13.60 13.61 7,500 101,965 13.595 12.98 - - 12.98 12.98 7,861 12.971 2.18%
2025-08-12 0 13.32 13.29 13.40 13.22 13.42 40,000 532,200 13.305 12.71 12.68 12.78 12.61 12.80 41,926 12.694 3.58%
2025-08-11 0 12.86 - - - - 0 0 - 12.27 - - - - 0 - 1.02%
2025-08-08 0 12.73 - 13.00 - - 0 0 - 12.15 - 12.40 - - 0 - 0.79%
2025-08-07 0 12.63 12.61 12.69 - - 0 0 - 12.05 12.03 12.11 - - 0 - 0.16%
2025-08-06 0 12.61 12.54 12.65 12.58 12.61 6,000 75,615 12.603 12.03 11.96 12.07 12.00 12.03 6,289 12.024 3.36%
2025-08-05 0 12.20 - - - - 0 0 - 11.64 - - - - 0 - 0.16%
2025-08-04 0 12.18 12.15 12.24 12.06 12.12 15,000 181,400 12.093 11.62 11.59 11.68 11.51 11.56 15,722 11.538 3.92%
2025-08-01 0 11.72 - - 11.80 11.80 500 5,900 11.800 11.18 - - 11.26 11.26 524 11.258 -0.68%
2025-07-31 0 11.80 - 12.00 11.74 11.80 59,000 693,440 11.753 11.26 - 11.45 11.20 11.26 61,840 11.213 -2.80%
2025-07-30 0 12.14 - - 12.14 12.36 7,500 91,490 12.199 11.58 - - 11.58 11.79 7,861 11.638 -2.25%
2025-07-29 0 12.42 - - - - 0 0 - 11.85 - - - - 0 - -0.48%
2025-07-28 0 12.48 - - - - 0 0 - 11.91 - - - - 0 - -1.42%
2025-07-25 0 12.66 - 13.16 - - 0 0 - 12.08 - 12.56 - - 0 - 0.96%
2025-07-24 0 12.54 12.52 12.60 - - 0 0 - 11.96 11.94 12.02 - - 0 - 1.29%
2025-07-23 0 12.38 - 12.60 12.36 12.40 19,000 235,490 12.394 11.81 - 12.02 11.79 11.83 19,915 11.825 1.98%
2025-07-22 0 12.14 - - - - 0 0 - 11.58 - - - - 0 - 0.00%
2025-07-21 0 12.14 - 12.90 11.98 12.14 30,500 368,790 12.091 11.58 - 12.31 11.43 11.58 31,968 11.536 0.66%
2025-07-18 0 12.06 12.04 12.16 11.96 11.96 13,000 155,480 11.960 11.51 11.49 11.60 11.41 11.41 13,626 11.411 0.00%
2025-07-17 0 12.06 - 12.14 - - 0 0 - 11.51 - 11.58 - - 0 - 1.34%
2025-07-16 0 11.90 11.80 12.90 - - 0 0 - 11.35 11.26 12.31 - - 0 - -1.16%
2025-07-15 0 12.04 - 12.32 12.04 12.04 7,000 84,280 12.040 11.49 - 11.75 11.49 11.49 7,337 11.487 1.01%
2025-07-14 0 11.92 11.92 12.00 11.72 11.74 10,000 117,300 11.730 11.37 11.37 11.45 11.18 11.20 10,481 11.191 1.71%
2025-07-11 0 11.72 - - 11.80 11.80 500 5,900 11.800 11.18 - - 11.26 11.26 524 11.258 0.00%
2025-07-10 0 11.72 11.70 11.78 11.70 11.70 1,000 11,700 11.700 11.18 11.16 11.24 11.16 11.16 1,048 11.163 0.34%
2025-07-09 0 11.68 - - - - 0 0 - 11.14 - - - - 0 - 0.69%
2025-07-08 0 11.60 11.58 11.68 - - 0 0 - 11.07 11.05 11.14 - - 0 - 0.78%
2025-07-07 0 11.96 - 12.18 - - 0 0 - 10.98 - 11.18 - - 0 - 0.34%
2025-07-04 0 11.92 11.80 12.18 11.96 12.16 20,500 247,800 12.088 10.94 10.83 11.18 10.98 11.16 22,327 11.099 2.58%
2025-07-03 0 11.62 11.40 - 11.56 11.62 20,500 238,510 11.635 10.67 10.47 - 10.61 10.67 22,327 10.683 2.11%
2025-07-02 0 11.38 11.12 - - - 0 0 - 10.45 10.21 - - - 0 - 3.08%
2025-06-30 0 11.04 - - 11.10 11.10 3,000 33,300 11.100 10.14 - - 10.19 10.19 3,267 10.192 -1.25%
2025-06-27 0 11.18 11.16 11.24 11.14 11.14 5,000 55,700 11.140 10.27 10.25 10.32 10.23 10.23 5,446 10.228 0.36%
2025-06-26 0 11.14 - - 11.18 11.20 10,500 117,400 11.181 10.23 - - 10.27 10.28 11,436 10.266 -1.42%
2025-06-25 0 11.30 - - 11.26 11.30 30,500 344,430 11.293 10.38 - - 10.34 10.38 33,218 10.369 1.99%
2025-06-24 0 11.08 10.40 - 10.98 11.02 23,000 253,060 11.003 10.17 9.549 - 10.08 10.12 25,050 10.102 3.75%
2025-06-23 0 10.68 10.40 - - - 0 0 - 9.806 9.549 - - - 0 - 0.00%
2025-06-20 0 10.68 10.66 - 10.70 10.70 5,000 53,500 10.700 9.806 9.788 - 9.824 9.824 5,446 9.8244 0.19%
2025-06-19 0 10.66 10.50 - 10.60 10.72 24,000 256,160 10.673 9.788 9.641 - 9.733 9.843 26,139 9.7999 -3.44%
2025-06-18 0 11.04 11.02 11.14 10.98 11.04 4,000 44,040 11.010 10.14 10.12 10.23 10.08 10.14 4,356 10.109 -0.36%
2025-06-17 0 11.08 11.02 11.10 - - 0 0 - 10.17 10.12 10.19 - - 0 - -0.18%
2025-06-16 0 11.10 11.08 11.20 - - 0 0 - 10.19 10.17 10.28 - - 0 - 1.28%
2025-06-13 0 10.96 10.90 11.04 10.96 10.96 6,500 71,240 10.960 10.06 10.01 10.14 10.06 10.06 7,079 10.063 -3.35%
2025-06-12 0 11.34 11.26 11.36 - - 0 0 - 10.41 10.34 10.43 - - 0 - -1.05%
2025-06-11 0 11.46 11.42 11.52 - - 0 0 - 10.52 10.49 10.58 - - 0 - 0.00%
2025-06-10 0 11.46 - - - - 0 0 - 10.52 - - - - 0 - -0.52%
2025-06-09 0 11.52 11.30 - 11.60 11.60 2,000 23,200 11.600 10.58 10.38 - 10.65 10.65 2,178 10.651 2.13%
2025-06-06 0 11.28 - 11.60 - - 0 0 - 10.36 - 10.65 - - 0 - -1.74%
2025-06-05 0 11.48 - 11.62 11.48 11.50 12,000 137,960 11.497 10.54 - 10.67 10.54 10.56 13,069 10.556 1.06%
2025-06-04 0 11.36 - 11.60 - - 0 0 - 10.43 - 10.65 - - 0 - 0.00%
2025-06-03 0 11.36 10.70 11.72 11.28 11.36 10,000 113,560 11.356 10.43 9.824 10.76 10.36 10.43 10,891 10.427 4.03%
2025-06-02 0 10.92 10.82 11.60 10.92 10.92 10,000 109,200 10.920 10.03 9.935 10.65 10.03 10.03 10,891 10.026 -2.50%
2025-05-30 0 11.20 - 11.60 - - 0 0 - 10.28 - 10.65 - - 0 - -2.78%
2025-05-29 0 11.52 11.44 11.54 11.48 11.60 2,500 28,760 11.504 10.58 10.50 10.60 10.54 10.65 2,723 10.563 0.35%
2025-05-28 0 11.48 11.00 - 11.48 11.48 6,000 68,880 11.480 10.54 10.10 - 10.54 10.54 6,535 10.541 5.32%
2025-05-27 0 10.90 10.84 - 10.80 10.80 2,000 21,600 10.800 10.01 9.953 - 9.916 9.916 2,178 9.9162 -0.18%
2025-05-26 0 10.92 - 12.78 10.90 11.10 16,000 174,800 10.925 10.03 - 11.73 10.01 10.19 17,426 10.031 -6.35%
2025-05-23 0 11.66 - 11.88 11.80 11.80 4,000 47,200 11.800 10.71 - 10.91 10.83 10.83 4,356 10.834 3.00%
2025-05-22 0 11.32 11.28 11.44 - - 0 0 - 10.39 10.36 10.50 - - 0 - 0.35%
2025-05-21 0 11.28 - - 11.28 11.34 26,500 299,850 11.315 10.36 - - 10.36 10.41 28,862 10.389 -1.23%
2025-05-20 0 11.42 - 12.50 11.26 11.42 7,000 79,460 11.351 10.49 - 11.48 10.34 10.49 7,624 10.423 1.96%
2025-05-19 0 11.20 11.10 11.20 - - 0 0 - 10.28 10.19 10.28 - - 0 - -0.53%
2025-05-16 0 11.26 - 11.60 11.26 11.26 4,500 50,670 11.260 10.34 - 10.65 10.34 10.34 4,901 10.339 -0.18%
2025-05-15 0 11.28 11.20 11.30 - - 0 0 - 10.36 10.28 10.38 - - 0 - -1.40%
2025-05-14 0 11.44 11.42 11.50 11.38 11.38 10,500 119,490 11.380 10.50 10.49 10.56 10.45 10.45 11,436 10.449 1.60%
2025-05-13 0 11.26 11.18 11.28 - - 0 0 - 10.34 10.27 10.36 - - 0 - -2.09%
2025-05-12 0 11.50 11.50 11.58 11.38 11.38 4,000 45,520 11.380 10.56 10.56 10.63 10.45 10.45 4,356 10.449 2.31%
2025-05-09 0 11.24 11.20 11.32 11.24 11.24 500 5,620 11.240 10.32 10.28 10.39 10.32 10.32 545 10.320 -1.40%
2025-05-08 0 11.40 - - 11.26 11.30 10,000 112,860 11.286 10.47 - - 10.34 10.38 10,891 10.362 3.83%
2025-05-07 0 10.98 10.92 11.02 11.10 11.10 17,500 194,250 11.100 10.08 10.03 10.12 10.19 10.19 19,060 10.192 0.55%
2025-05-06 0 10.92 10.86 10.92 10.92 10.92 2,000 21,840 10.920 10.03 9.971 10.03 10.03 10.03 2,178 10.026 4.80%
2025-05-02 0 10.42 10.42 10.48 - - 0 0 - 9.567 9.567 9.622 - - 0 - 0.19%
2025-04-30 0 10.40 10.36 10.46 10.40 10.62 16,000 169,140 10.571 9.549 9.512 9.604 9.549 9.751 17,426 9.7062 -2.44%
2025-04-29 0 10.66 10.62 10.68 10.66 10.74 18,000 192,960 10.720 9.788 9.751 9.806 9.788 9.861 19,604 9.8428 -2.91%
2025-04-28 0 10.98 10.96 11.04 10.98 10.98 2,000 21,960 10.980 10.08 10.06 10.14 10.08 10.08 2,178 10.082 1.67%
2025-04-25 0 10.80 10.74 10.82 10.92 10.92 3,000 32,760 10.920 9.916 9.861 9.935 10.03 10.03 3,267 10.026 0.00%
2025-04-24 0 10.80 10.60 - 10.80 10.90 6,500 70,530 10.851 9.916 9.733 - 9.916 10.01 7,079 9.9629 -2.53%
2025-04-23 0 11.08 - - 11.00 11.08 4,000 44,160 11.040 10.17 - - 10.10 10.17 4,356 10.137 1.28%
2025-04-22 0 10.94 10.92 11.02 10.94 11.08 9,000 99,060 11.007 10.04 10.03 10.12 10.04 10.17 9,802 10.106 -2.84%
2025-04-17 0 11.26 - - - - 0 0 - 10.34 - - - - 0 - 1.08%
2025-04-16 0 11.14 - - 11.08 11.22 4,500 50,090 11.131 10.23 - - 10.17 10.30 4,901 10.220 -4.13%
2025-04-15 0 11.62 11.52 - - - 0 0 - 10.67 10.58 - - - 0 - 0.69%
2025-04-14 0 11.54 - - 11.48 11.48 3,000 34,440 11.480 10.60 - - 10.54 10.54 3,267 10.541 0.87%
2025-04-11 0 11.44 11.42 - 11.50 11.50 9,500 109,250 11.500 10.50 10.49 - 10.56 10.56 10,347 10.559 1.78%
2025-04-10 0 11.24 11.16 11.28 11.28 11.32 17,500 197,720 11.298 10.32 10.25 10.36 10.36 10.39 19,060 10.374 3.31%
2025-04-09 0 10.88 10.60 - 10.62 10.94 26,000 283,720 10.912 9.990 9.733 - 9.751 10.04 28,317 10.019 1.12%
2025-04-08 0 10.76 10.72 10.88 10.76 10.76 10,000 107,600 10.760 9.880 9.843 9.990 9.880 9.880 10,891 9.8795 0.94%
2025-04-07 0 10.66 10.56 10.66 10.68 11.40 96,000 1,051,100 10.949 9.788 9.696 9.788 9.806 10.47 104,556 10.053 -15.53%
2025-04-03 0 12.62 - - - - 0 0 - 11.59 - - - - 0 - -3.66%
2025-04-02 0 13.10 12.88 - 13.10 13.10 1,000 13,100 13.100 12.03 11.83 - 12.03 12.03 1,089 12.028 0.46%
2025-04-01 0 13.04 12.68 - 12.74 13.04 11,000 140,440 12.767 11.97 11.64 - 11.70 11.97 11,980 11.723 2.68%
2025-03-31 0 12.70 12.62 12.72 12.70 12.84 8,000 102,080 12.760 11.66 11.59 11.68 11.66 11.79 8,713 11.716 -4.22%
2025-03-28 0 13.26 13.20 13.28 13.08 13.40 16,500 220,420 13.359 12.17 12.12 12.19 12.01 12.30 17,971 12.266 -1.63%
2025-03-27 0 13.48 13.40 13.52 13.48 13.78 24,000 327,300 13.638 12.38 12.30 12.41 12.38 12.65 26,139 12.522 -2.03%
2025-03-26 0 13.76 13.48 - 13.78 13.78 500 6,890 13.780 12.63 12.38 - 12.65 12.65 545 12.652 1.03%
2025-03-25 0 13.62 - - 13.62 13.94 28,500 395,440 13.875 12.51 - - 12.51 12.80 31,040 12.740 -6.97%
2025-03-24 0 14.64 14.56 14.76 14.40 14.40 500 7,200 14.400 13.44 13.37 13.55 13.22 13.22 545 13.222 1.53%
2025-03-21 0 14.42 14.28 - 14.46 14.46 1,000 14,460 14.460 13.24 13.11 - 13.28 13.28 1,089 13.277 -4.88%
2025-03-20 0 15.16 - - 15.12 15.42 32,500 499,980 15.384 13.92 - - 13.88 14.16 35,396 14.125 3.69%
2025-03-19 0 14.62 - 15.12 - - 0 0 - 13.42 - 13.88 - - 0 - 0.00%
2025-03-18 0 14.62 14.00 14.90 14.30 14.60 7,500 109,190 14.559 13.42 12.85 13.68 13.13 13.41 8,168 13.367 4.73%
2025-03-17 0 13.96 - 14.30 13.96 13.98 28,500 398,070 13.967 12.82 - 13.13 12.82 12.84 31,040 12.824 -1.13%
2025-03-14 0 14.12 - 14.30 - - 0 0 - 12.96 - 13.13 - - 0 - 1.44%
2025-03-13 0 13.92 - 14.00 14.00 14.00 10,000 140,000 14.000 12.78 - 12.85 12.85 12.85 10,891 12.854 -2.66%
2025-03-12 0 14.30 12.78 14.64 14.00 14.38 59,000 841,360 14.260 13.13 11.73 13.44 12.85 13.20 64,258 13.093 11.89%
2025-03-11 0 12.78 12.58 13.00 12.66 12.70 9,000 114,080 12.676 11.73 11.55 11.94 11.62 11.66 9,802 11.638 2.73%
2025-03-10 0 12.44 - - 12.24 12.44 5,500 68,320 12.422 11.42 - - 11.24 11.42 5,990 11.405 0.81%
2025-03-07 0 12.34 11.20 - 12.30 12.52 24,000 297,550 12.398 11.33 10.28 - 11.29 11.50 26,139 11.383 1.31%
2025-03-06 0 12.18 12.16 12.26 12.12 12.22 6,500 79,180 12.182 11.18 11.16 11.26 11.13 11.22 7,079 11.185 2.35%
2025-03-05 0 11.90 11.24 12.40 11.90 12.00 6,500 77,400 11.908 10.93 10.32 11.39 10.93 11.02 7,079 10.933 0.68%
2025-03-04 0 11.82 11.52 12.40 11.58 11.74 7,000 81,860 11.694 10.85 10.58 11.39 10.63 10.78 7,624 10.737 -2.96%
2025-03-03 0 12.18 12.10 12.22 12.12 12.40 69,000 845,880 12.259 11.18 11.11 11.22 11.13 11.39 75,149 11.256 1.16%
2025-02-28 0 12.04 11.88 14.00 12.00 12.56 48,500 592,740 12.221 11.05 10.91 12.85 11.02 11.53 52,822 11.221 -5.49%
2025-02-27 0 12.74 12.00 13.00 12.04 12.88 64,000 793,710 12.402 11.70 11.02 11.94 11.05 11.83 69,704 11.387 7.24%
2025-02-26 0 11.88 11.44 - - - 0 0 - 10.91 10.50 - - - 0 - 0.34%
2025-02-25 0 11.84 11.66 - 11.46 11.80 14,000 164,040 11.717 10.87 10.71 - 10.52 10.83 15,248 10.758 1.72%
2025-02-24 0 11.64 11.20 - 11.42 11.78 39,000 454,080 11.643 10.69 10.28 - 10.49 10.82 42,476 10.690 2.46%
2025-02-21 0 11.36 11.20 - 11.24 11.36 23,000 259,030 11.262 10.43 10.28 - 10.32 10.43 25,050 10.341 0.18%
2025-02-20 0 11.34 - - 11.36 11.60 19,500 224,690 11.523 10.41 - - 10.43 10.65 21,238 10.580 -3.57%
2025-02-19 0 11.76 - - 11.76 11.90 46,000 544,810 11.844 10.80 - - 10.80 10.93 50,100 10.875 0.00%
2025-02-18 0 11.76 - - 11.76 11.80 10,500 123,500 11.762 10.80 - - 10.80 10.83 11,436 10.799 1.73%
2025-02-17 0 11.56 - - 11.54 11.78 17,000 196,620 11.566 10.61 - - 10.60 10.82 18,515 10.619 -1.53%
2025-02-14 0 11.74 11.70 11.78 11.60 11.74 49,500 579,300 11.703 10.78 10.74 10.82 10.65 10.78 53,912 10.745 6.53%
2025-02-13 0 11.02 - - 11.12 11.30 54,000 606,850 11.238 10.12 - - 10.21 10.38 58,813 10.318 -4.17%
2025-02-12 0 11.50 11.48 11.56 - - 0 0 - 10.56 10.54 10.61 - - 0 - 2.13%
2025-02-11 0 11.26 11.00 - 11.24 11.36 6,500 73,180 11.258 10.34 10.10 - 10.32 10.43 7,079 10.337 -6.94%
2025-02-10 0 12.10 12.08 12.18 12.00 12.44 13,500 162,660 12.049 11.11 11.09 11.18 11.02 11.42 14,703 11.063 -0.33%
2025-02-07 0 12.14 11.72 - 11.98 12.02 6,000 72,040 12.007 11.15 10.76 - 11.00 11.04 6,535 11.024 5.38%
2025-02-06 0 11.52 - - 11.42 11.42 500 5,710 11.420 10.58 - - 10.49 10.49 545 10.486 2.13%
2025-02-05 0 11.28 11.10 - 11.06 11.32 7,000 78,320 11.189 10.36 10.19 - 10.15 10.39 7,624 10.273 -3.92%
2025-02-04 0 11.74 - - 11.72 11.84 7,000 82,680 11.811 10.78 - - 10.76 10.87 7,624 10.845 1.91%
2025-02-03 0 11.52 11.50 11.64 11.48 11.48 2,000 22,960 11.480 10.58 10.56 10.69 10.54 10.54 2,178 10.541 -1.87%
2025-01-28 0 11.74 11.74 11.84 11.64 11.64 4,000 46,560 11.640 10.78 10.78 10.87 10.69 10.69 4,356 10.688 0.00%
2025-01-27 0 11.74 11.74 - - - 0 0 - 10.78 10.78 - - - 0 - 0.86%
2025-01-24 0 11.64 11.60 - 11.64 11.80 21,000 245,560 11.693 10.69 10.65 - 10.69 10.83 22,872 10.736 -2.35%
2025-01-23 0 11.92 - - - - 0 0 - 10.94 - - - - 0 - 0.85%
2025-01-22 0 11.82 11.78 - 11.82 11.82 1,500 17,730 11.820 10.85 10.82 - 10.85 10.85 1,634 10.853 -3.59%
2025-01-21 0 12.26 - - - - 0 0 - 11.26 - - - - 0 - 0.00%
2025-01-20 0 12.26 12.18 12.28 - - 0 0 - 11.26 11.18 11.28 - - 0 - -0.81%
2025-01-17 0 12.36 - - 12.20 12.40 27,500 337,700 12.280 11.35 - - 11.20 11.39 29,951 11.275 1.64%
2025-01-16 0 12.16 - - - - 0 0 - 11.16 - - - - 0 - 0.00%
2025-01-15 0 12.16 - 12.54 12.16 12.16 16,500 200,640 12.160 11.16 - 11.51 11.16 11.16 17,971 11.165 -3.03%
2025-01-14 0 12.54 - - 12.40 12.54 10,500 130,410 12.420 11.51 - - 11.39 11.51 11,436 11.404 4.33%
2025-01-13 0 12.02 12.00 12.10 - - 0 0 - 11.04 11.02 11.11 - - 0 - 0.00%
2025-01-10 0 12.02 11.90 - - - 0 0 - 11.04 10.93 - - - 0 - 0.00%
2025-01-09 0 12.02 - - - - 0 0 - 11.04 - - - - 0 - 1.69%
2025-01-08 0 11.82 - - 11.80 11.80 2,500 29,500 11.800 10.85 - - 10.83 10.83 2,723 10.834 -1.50%
2025-01-07 0 12.00 11.94 12.08 11.86 12.04 6,000 71,680 11.947 11.02 10.96 11.09 10.89 11.05 6,535 10.969 -3.07%
2025-01-06 0 12.38 - - - - 0 0 - 11.37 - - - - 0 - -0.64%
2025-01-03 0 12.46 - - 12.46 12.56 9,000 112,490 12.499 11.44 - - 11.44 11.53 9,802 11.476 1.63%
2025-01-02 0 12.26 12.18 12.28 12.62 12.62 500 6,310 12.620 11.26 11.18 11.28 11.59 11.59 545 11.587 -4.22%
2024-12-31 0 12.80 12.76 12.92 12.50 12.50 67,000 837,500 12.500 11.75 11.72 11.86 11.48 11.48 72,971 11.477 3.23%
2024-12-30 0 12.40 12.38 12.48 12.38 12.50 8,500 105,590 12.422 11.39 11.37 11.46 11.37 11.48 9,258 11.406 -0.80%
2024-12-27 0 12.50 - - 12.50 12.98 17,000 214,370 12.610 11.48 - - 11.48 11.92 18,515 11.578 -4.14%
2024-12-24 0 13.04 13.02 13.12 - - 0 0 - 11.97 11.95 12.05 - - 0 - 1.40%
2024-12-23 0 12.86 - - 12.98 12.98 500 6,490 12.980 11.81 - - 11.92 11.92 545 11.918 -1.98%
2024-12-20 0 13.12 - - - - 0 0 - 12.05 - - - - 0 - 0.00%
2024-12-19 0 13.12 13.04 13.16 - - 0 0 - 12.05 11.97 12.08 - - 0 - -1.06%
2024-12-18 0 13.26 - - 13.30 13.32 2,500 33,270 13.308 12.17 - - 12.21 12.23 2,723 12.219 0.30%
2024-12-17 0 13.22 13.18 13.26 13.00 13.30 29,000 381,500 13.155 12.14 12.10 12.17 11.94 12.21 31,585 12.079 3.93%
2024-12-16 0 12.72 12.70 12.80 12.72 12.72 13,000 165,360 12.720 11.68 11.66 11.75 11.68 11.68 14,159 11.679 -0.16%
2024-12-13 0 12.74 12.66 12.76 - - 0 0 - 11.70 11.62 11.72 - - 0 - -2.15%
2024-12-12 0 13.02 - 13.30 12.88 13.14 20,500 268,250 13.085 11.95 - 12.21 11.83 12.06 22,327 12.015 3.66%
2024-12-11 0 12.56 12.54 12.68 12.44 12.44 1,000 12,440 12.440 11.53 11.51 11.64 11.42 11.42 1,089 11.422 -1.41%
2024-12-10 0 12.74 - 13.32 - - 0 0 - 11.70 - 12.23 - - 0 - 0.00%
2024-12-09 0 12.74 - - - - 0 0 - 11.70 - - - - 0 - 3.07%
2024-12-06 0 12.36 12.28 12.40 12.38 12.38 8,500 105,230 12.380 11.35 11.28 11.39 11.37 11.37 9,258 11.367 2.15%
2024-12-05 0 12.10 12.02 12.12 - - 0 0 - 11.11 11.04 11.13 - - 0 - -1.79%
2024-12-04 0 12.32 - - 12.58 12.58 500 6,290 12.580 11.31 - - 11.55 11.55 545 11.551 -2.84%
2024-12-03 0 12.68 - - 12.34 12.34 24,500 302,330 12.340 11.64 - - 11.33 11.33 26,683 11.330 5.49%
2024-12-02 0 12.02 12.02 12.12 11.94 11.94 6,000 71,640 11.940 11.04 11.04 11.13 10.96 10.96 6,535 10.963 3.98%
2024-11-29 0 11.56 11.56 11.66 11.52 11.54 6,500 75,000 11.538 10.61 10.61 10.71 10.58 10.60 7,079 10.594 -2.20%
2024-11-28 0 11.82 - - - - 0 0 - 10.85 - - - - 0 - -1.99%
2024-11-27 0 12.06 12.02 12.14 11.92 11.92 6,000 71,520 11.920 11.07 11.04 11.15 10.94 10.94 6,535 10.945 4.51%
2024-11-26 0 11.54 11.42 11.58 11.62 11.62 2,000 23,240 11.620 10.60 10.49 10.63 10.67 10.67 2,178 10.669 -1.03%
2024-11-25 0 11.66 - - - - 0 0 - 10.71 - - - - 0 - 0.00%
2024-11-22 0 11.66 11.60 11.68 11.66 11.86 14,000 164,080 11.720 10.71 10.65 10.72 10.71 10.89 15,248 10.761 -3.95%
2024-11-21 0 12.14 11.96 - - - 0 0 - 11.15 10.98 - - - 0 - -0.82%
2024-11-20 0 12.24 - - - - 0 0 - 11.24 - - - - 0 - -3.32%
2024-11-19 0 12.66 - - - - 0 0 - 11.62 - - - - 0 - 0.64%
2024-11-18 0 12.58 - - 12.60 12.60 10,000 126,000 12.600 11.55 - - 11.57 11.57 10,891 11.569 -0.16%
2024-11-15 0 12.60 12.52 12.62 12.76 12.92 24,000 308,480 12.853 11.57 11.50 11.59 11.72 11.86 26,139 11.802 1.29%
2024-11-14 0 12.44 - - - - 0 0 - 11.42 - - - - 0 - -0.80%
2024-11-13 0 12.54 12.52 12.62 12.46 12.46 1,000 12,460 12.460 11.51 11.50 11.59 11.44 11.44 1,089 11.440 0.32%
2024-11-12 0 12.50 12.46 12.58 12.50 13.12 73,000 914,310 12.525 11.48 11.44 11.55 11.48 12.05 79,506 11.500 -1.73%
2024-11-11 0 12.72 12.70 12.80 12.28 12.72 12,500 154,560 12.365 11.68 11.66 11.75 11.28 11.68 13,614 11.353 3.41%
2024-11-08 0 12.30 - - 12.30 12.30 2,500 30,750 12.300 11.29 - - 11.29 11.29 2,723 11.294 -0.16%
2024-11-07 0 12.32 12.30 12.38 11.90 12.40 39,000 481,050 12.335 11.31 11.29 11.37 10.93 11.39 42,476 11.325 2.67%
2024-11-06 0 12.00 11.90 12.06 12.28 12.28 1,000 12,280 12.280 11.02 10.93 11.07 11.28 11.28 1,089 11.275 -1.80%
2024-11-05 0 12.22 12.16 12.26 12.22 12.22 73,000 892,060 12.220 11.22 11.16 11.26 11.22 11.22 79,506 11.220 2.35%
2024-11-04 0 11.94 11.52 - 11.94 12.06 6,500 78,150 12.023 10.96 10.58 - 10.96 11.07 7,079 11.039 3.65%
2024-11-01 0 11.52 11.20 - - - 0 0 - 10.58 10.28 - - - 0 - 1.59%
2024-10-31 0 11.34 - - 11.34 11.70 19,000 216,620 11.401 10.41 - - 10.41 10.74 20,693 10.468 -3.24%
2024-10-30 0 11.72 - - 11.70 12.04 4,000 47,140 11.785 10.76 - - 10.74 11.05 4,356 10.821 -3.62%
2024-10-29 0 12.16 12.12 12.44 12.16 12.46 7,000 85,980 12.283 11.16 11.13 11.42 11.16 11.44 7,624 11.278 -2.25%
2024-10-28 0 12.44 12.26 - 12.22 12.78 35,000 433,980 12.399 11.42 11.26 - 11.22 11.73 38,119 11.385 -5.76%
2024-10-25 0 13.20 - - 12.98 13.16 26,500 346,320 13.069 12.12 - - 11.92 12.08 28,862 11.999 4.27%
2024-10-24 0 12.66 12.58 12.68 - - 0 0 - 11.62 11.55 11.64 - - 0 - -0.31%
2024-10-23 0 12.70 - - 12.38 12.66 17,500 220,170 12.581 11.66 - - 11.37 11.62 19,060 11.552 1.44%
2024-10-22 0 12.52 12.46 12.56 12.52 12.60 15,500 194,220 12.530 11.50 11.44 11.53 11.50 11.57 16,881 11.505 3.64%
2024-10-21 0 12.08 11.80 - 12.04 12.24 36,500 442,600 12.126 11.09 10.83 - 11.05 11.24 39,753 11.134 -3.21%
2024-10-18 0 12.48 11.80 - 11.96 12.60 64,500 799,710 12.399 11.46 10.83 - 10.98 11.57 70,248 11.384 4.00%
2024-10-17 0 12.00 11.80 - 12.76 12.96 5,500 70,680 12.851 11.02 10.83 - 11.72 11.90 5,990 11.799 -5.81%
2024-10-16 0 12.74 12.66 12.78 12.84 12.84 3,000 38,520 12.840 11.70 11.62 11.73 11.79 11.79 3,267 11.789 -0.16%
2024-10-15 0 12.76 12.74 12.86 12.60 13.66 26,500 346,180 13.063 11.72 11.70 11.81 11.57 12.54 28,862 11.994 -7.67%
2024-10-14 0 13.82 13.82 13.90 13.50 14.06 44,000 601,410 13.668 12.69 12.69 12.76 12.40 12.91 47,921 12.550 -2.26%
2024-10-10 0 14.14 14.04 14.16 14.32 14.56 12,000 171,960 14.330 12.98 12.89 13.00 13.15 13.37 13,069 13.157 4.74%
2024-10-09 0 13.50 13.40 13.54 13.38 14.20 153,000 2,116,470 13.833 12.40 12.30 12.43 12.29 13.04 166,636 12.701 -4.39%
2024-10-08 0 14.12 14.04 14.12 13.38 14.64 49,500 694,320 14.027 12.96 12.89 12.96 12.29 13.44 53,912 12.879 -7.95%
2024-10-07 0 15.34 15.28 15.48 14.90 15.34 75,000 1,142,300 15.231 14.08 14.03 14.21 13.68 14.08 81,684 13.984 5.36%
2024-10-04 0 14.56 14.52 14.66 14.26 14.58 35,000 502,700 14.363 13.37 13.33 13.46 13.09 13.39 38,119 13.188 4.90%
2024-10-03 0 13.88 13.80 13.96 13.72 13.84 13,000 178,720 13.748 12.74 12.67 12.82 12.60 12.71 14,159 12.623 -2.94%
2024-10-02 0 14.30 14.28 14.40 13.16 14.32 52,000 716,950 13.788 13.13 13.11 13.22 12.08 13.15 56,634 12.659 9.49%
2024-09-30 0 13.06 12.98 13.10 12.38 13.24 17,500 228,900 13.080 11.99 11.92 12.03 11.37 12.16 19,060 12.010 3.32%
2024-09-27 0 12.64 12.60 12.70 12.34 12.80 20,500 256,680 12.521 11.61 11.57 11.66 11.33 11.75 22,327 11.496 4.46%
2024-09-26 0 12.10 11.38 - 11.60 11.82 10,000 117,220 11.722 11.11 10.45 - 10.65 10.85 10,891 10.763 7.27%
2024-09-25 0 11.28 - 11.60 11.24 11.54 34,500 393,070 11.393 10.36 - 10.65 10.32 10.60 37,575 10.461 2.55%
2024-09-24 0 11.00 10.94 11.06 11.00 11.00 4,500 49,500 11.000 10.10 10.04 10.15 10.10 10.10 4,901 10.100 1.85%
2024-09-23 0 10.80 - 11.50 11.20 11.20 2,000 22,400 11.200 9.916 - 10.56 10.28 10.28 2,178 10.284 1.12%
2024-09-20 0 10.68 - - - - 0 0 - 9.806 - - - - 0 - 0.19%
2024-09-19 0 10.66 8.660 - 10.66 10.66 11,500 122,590 10.660 9.788 7.951 - 9.788 9.788 12,525 9.7877 5.54%
2024-09-17 0 10.10 10.06 10.18 10.10 10.10 11,000 111,100 10.100 9.274 9.237 9.347 9.274 9.274 11,980 9.2735 0.40%
2024-09-16 0 10.06 8.660 - - - 0 0 - 9.237 7.951 - - - 0 - 0.40%
2024-09-13 0 10.02 8.660 - - - 0 0 - 9.200 7.951 - - - 0 - -0.40%
2024-09-12 0 10.06 9.600 - - - 0 0 - 9.237 8.814 - - - 0 - 0.00%
2024-09-11 0 10.06 9.990 10.08 10.16 10.22 25,000 254,150 10.166 9.237 9.173 9.255 9.329 9.384 27,228 9.3341 -0.59%
2024-09-10 0 10.12 - - 10.00 10.16 27,000 273,420 10.127 9.292 - - 9.182 9.329 29,406 9.2980 -0.98%
2024-09-09 0 10.22 - - 10.46 10.46 20,000 209,200 10.460 9.384 - - 9.604 9.604 21,782 9.6041 -2.29%
2024-09-05 0 10.46 10.46 - 10.24 10.24 20,000 204,800 10.240 9.604 9.604 - 9.402 9.402 21,782 9.4021 1.75%
2024-09-04 0 10.28 10.28 10.36 - - 0 0 - 9.439 9.439 9.512 - - 0 - 2.39%
2024-09-03 0 10.04 8.660 - 10.02 10.06 124,000 1,244,140 10.033 9.218 7.951 - 9.200 9.237 135,051 9.2124 3.40%
2024-09-02 0 9.710 9.640 9.750 9.850 9.930 12,000 119,080 9.9233 8.915 8.851 8.952 9.044 9.117 13,069 9.1113 -4.43%
2024-08-30 0 10.16 10.16 10.26 9.930 9.940 17,000 168,920 9.9365 9.329 9.329 9.420 9.117 9.127 18,515 9.1234 7.06%
2024-08-29 0 9.490 9.450 9.580 - - 0 0 - 8.713 8.677 8.796 - - 0 - 0.11%
2024-08-28 0 9.480 8.660 - 9.670 9.670 12,000 116,040 9.6700 8.704 7.951 - 8.879 8.879 13,069 8.8787 -2.27%
2024-08-27 0 9.700 8.660 - - - 0 0 - 8.906 7.951 - - - 0 - 0.73%
2024-08-26 0 9.630 8.660 - - - 0 0 - 8.842 7.951 - - - 0 - 0.42%
2024-08-23 0 9.590 8.660 - 9.480 9.480 11,000 104,280 9.4800 8.805 7.951 - 8.704 8.704 11,980 8.7043 -0.21%
2024-08-22 0 9.610 8.660 - - - 0 0 - 8.824 7.951 - - - 0 - 0.00%
2024-08-21 0 9.610 8.660 - 9.430 9.430 5,000 47,150 9.4300 8.824 7.951 - 8.658 8.658 5,446 8.6584 0.10%
2024-08-20 0 9.600 8.660 - - - 0 0 - 8.814 7.951 - - - 0 - -0.52%
2024-08-19 0 9.650 8.660 - 9.640 9.650 30,000 289,350 9.6450 8.860 7.951 - 8.851 8.860 32,674 8.8558 0.31%
2024-08-16 0 9.620 8.660 - - - 0 0 - 8.833 7.951 - - - 0 - 1.91%
2024-08-15 0 9.440 8.660 - - - 0 0 - 8.668 7.951 - - - 0 - 1.29%
2024-08-14 0 9.320 8.660 - - - 0 0 - 8.557 7.951 - - - 0 - 0.11%
2024-08-13 0 9.310 8.660 - 9.290 9.290 1,000 9,290 9.2900 8.548 7.951 - 8.530 8.530 1,089 8.5298 0.11%
2024-08-12 0 9.300 8.660 - - - 0 0 - 8.539 7.951 - - - 0 - 0.11%
2024-08-09 0 9.290 8.660 - 9.390 9.390 20,000 187,800 9.3900 8.530 7.951 - 8.622 8.622 21,782 8.6216 1.09%
2024-08-08 0 9.190 8.660 - - - 0 0 - 8.438 7.951 - - - 0 - -1.08%
2024-08-07 0 9.290 9.290 9.360 9.290 9.310 26,000 241,800 9.3000 8.530 8.530 8.594 8.530 8.548 28,317 8.5390 3.91%
2024-08-06 0 8.940 8.660 - 8.900 8.900 50,500 449,450 8.9000 8.208 7.951 - 8.172 8.172 55,001 8.1717 -2.19%
2024-08-05 0 9.140 9.000 - 9.100 9.300 16,000 148,700 9.2938 8.392 8.264 - 8.355 8.539 17,426 8.5333 -3.69%
2024-08-02 0 9.490 9.450 9.580 9.460 9.460 30,000 283,800 9.4600 8.713 8.677 8.796 8.686 8.686 32,674 8.6859 -5.01%
2024-08-01 0 9.990 8.660 - 9.670 9.980 20,000 197,120 9.8560 9.173 7.951 - 8.879 9.163 21,782 9.0495 1.11%
2024-07-31 0 9.880 8.660 - 9.950 9.950 6,500 64,675 9.9500 9.072 7.951 - 9.136 9.136 7,079 9.1358 2.38%
2024-07-30 0 9.650 8.660 - 9.540 9.800 24,500 235,940 9.6302 8.860 7.951 - 8.759 8.998 26,683 8.8422 -3.40%
2024-07-29 0 9.990 9.800 - 10.00 10.00 2,000 20,000 10.000 9.173 8.998 - 9.182 9.182 2,178 9.1817 -4.13%
2024-07-26 0 10.42 10.42 10.52 10.16 10.24 17,000 173,600 10.212 9.567 9.567 9.659 9.329 9.402 18,515 9.3761 2.36%
2024-07-25 0 10.18 - - 10.00 10.00 500 5,000 10.000 9.347 - - 9.182 9.182 545 9.1817 -2.12%
2024-07-24 0 10.40 10.00 - 10.24 10.64 29,000 305,200 10.524 9.549 9.182 - 9.402 9.769 31,585 9.6630 -5.63%
2024-07-23 0 11.02 10.24 - 11.02 11.04 3,000 33,100 11.033 10.12 9.402 - 10.12 10.14 3,267 10.130 -1.61%
2024-07-22 0 11.20 10.24 - - - 0 0 - 10.28 9.402 - - - 0 - 0.90%
2024-07-19 0 11.10 10.24 - 11.06 11.12 23,000 255,090 11.091 10.19 9.402 - 10.15 10.21 25,050 10.183 0.73%
2024-07-18 0 11.02 10.24 - 11.00 11.00 10,500 115,500 11.000 10.12 9.402 - 10.10 10.10 11,436 10.100 -1.78%
2024-07-17 0 11.22 10.24 - - - 0 0 - 10.30 9.402 - - - 0 - -0.71%
2024-07-16 0 11.30 10.24 - - - 0 0 - 10.38 9.402 - - - 0 - -0.53%
2024-07-15 0 11.36 10.24 - 11.70 11.70 6,000 70,200 11.700 10.43 9.402 - 10.74 10.74 6,535 10.743 -1.90%
2024-07-12 0 11.58 11.56 11.64 11.56 11.56 10,000 115,600 11.560 10.63 10.61 10.69 10.61 10.61 10,891 10.614 0.70%
2024-07-11 0 11.50 11.00 - 11.50 11.72 54,500 631,870 11.594 10.56 10.10 - 10.56 10.76 59,357 10.645 -3.20%
2024-07-10 0 11.88 10.24 - 11.64 11.90 26,000 305,830 11.763 10.91 9.402 - 10.69 10.93 28,317 10.800 3.66%
2024-07-09 0 11.46 11.42 11.54 11.06 11.06 3,000 33,180 11.060 10.52 10.49 10.60 10.15 10.15 3,267 10.155 2.87%
2024-07-08 0 11.14 10.24 - 11.30 11.30 10,500 118,650 11.300 10.23 9.402 - 10.38 10.38 11,436 10.375 0.91%
2024-07-05 0 11.04 10.24 - - - 0 0 - 10.14 9.402 - - - 0 - 0.00%
2024-07-04 0 11.04 10.24 - - - 0 0 - 10.14 9.402 - - - 0 - 0.00%
2024-07-03 0 11.04 10.24 - 10.60 11.12 22,000 239,060 10.866 10.14 9.402 - 9.733 10.21 23,961 9.9772 0.73%
2024-07-02 0 10.96 10.24 - 10.84 11.14 4,500 49,530 11.007 10.06 9.402 - 9.953 10.23 4,901 10.106 -2.32%
2024-06-28 0 11.22 10.24 - - - 0 0 - 10.30 9.402 - - - 0 - -1.23%
2024-06-27 0 11.36 11.28 11.42 11.36 11.40 20,000 227,700 11.385 10.43 10.36 10.49 10.43 10.47 21,782 10.453 -2.74%
2024-06-26 0 11.68 - - 11.68 11.68 1,000 11,680 11.680 10.72 - - 10.72 10.72 1,089 10.724 0.69%
2024-06-25 0 11.60 - - - - 0 0 - 10.65 - - - - 0 - 4.50%
2024-06-24 0 11.10 - - 11.10 11.10 10,500 116,550 11.100 10.19 - - 10.19 10.19 11,436 10.192 -1.60%
2024-06-21 0 11.28 - - - - 0 0 - 10.36 - - - - 0 - 1.08%
2024-06-20 0 11.16 - - 11.16 11.28 26,000 292,350 11.244 10.25 - - 10.25 10.36 28,317 10.324 -1.24%
2024-06-19 0 11.30 11.26 11.38 - - 0 0 - 10.38 10.34 10.45 - - 0 - 4.82%
2024-06-18 0 10.78 - - - - 0 0 - 9.898 - - - - 0 - 2.67%
2024-06-17 0 10.50 - - 10.40 10.68 12,500 133,240 10.659 9.641 - - 9.549 9.806 13,614 9.7870 0.96%
2024-06-14 0 10.40 - - - - 0 0 - 9.549 - - - - 0 - 0.39%
2024-06-13 0 10.36 - - 10.16 10.36 32,500 332,520 10.231 9.512 - - 9.329 9.512 35,396 9.3942 -1.33%
2024-06-12 0 10.50 - - 10.72 10.72 5,500 58,960 10.720 9.641 - - 9.843 9.843 5,990 9.8428 -1.69%
2024-06-11 0 10.68 - - 10.58 10.68 19,000 202,610 10.664 9.806 - - 9.714 9.806 20,693 9.7911 -0.56%
2024-06-07 0 10.74 - - 10.74 11.08 22,000 240,130 10.915 9.861 - - 9.861 10.17 23,961 10.022 -4.45%
2024-06-06 0 11.24 11.18 11.34 11.16 11.24 10,000 111,640 11.164 10.32 10.27 10.41 10.25 10.32 10,891 10.250 -1.92%
2024-06-05 0 11.46 11.04 - 11.48 11.48 500 5,740 11.480 10.52 10.14 - 10.54 10.54 545 10.541 1.42%
2024-06-04 0 11.30 11.22 11.32 11.36 12.04 80,500 937,520 11.646 10.38 10.30 10.39 10.43 11.05 87,674 10.693 -10.74%
2024-06-03 0 12.66 12.56 12.72 12.96 12.96 8,500 110,160 12.960 11.62 11.53 11.68 11.90 11.90 9,258 11.899 0.96%
2024-05-31 0 12.54 - - - - 0 0 - 11.51 - - - - 0 - -1.88%
2024-05-30 0 12.78 - - 12.80 12.80 1,000 12,800 12.800 11.73 - - 11.75 11.75 1,089 11.753 2.24%
2024-05-29 0 12.50 12.48 12.60 - - 0 0 - 11.48 11.46 11.57 - - 0 - 0.00%
2024-05-28 0 12.50 12.38 12.56 12.60 12.64 3,500 44,120 12.606 11.48 11.37 11.53 11.57 11.61 3,812 11.574 -0.64%
2024-05-27 0 12.88 - - 12.70 12.88 24,500 313,710 12.804 11.55 - - 11.39 11.55 27,320 11.483 0.94%
2024-05-24 0 12.76 12.64 12.82 - - 0 0 - 11.44 11.34 11.50 - - 0 - -0.78%
2024-05-23 0 12.86 12.82 12.96 12.80 13.22 24,500 319,040 13.022 11.53 11.50 11.62 11.48 11.86 27,320 11.678 -1.98%
2024-05-22 0 13.12 - - - - 0 0 - 11.77 - - - - 0 - 0.00%
2024-05-21 0 13.12 13.00 - 13.08 13.36 45,000 591,320 13.140 11.77 11.66 - 11.73 11.98 50,179 11.784 -3.53%
2024-05-20 0 13.60 13.48 13.66 13.58 14.28 78,500 1,098,540 13.994 12.20 12.09 12.25 12.18 12.81 87,535 12.550 -1.59%
2024-05-17 0 13.82 13.78 13.92 13.62 13.68 6,500 88,560 13.625 12.39 12.36 12.48 12.21 12.27 7,248 12.218 2.52%
2024-05-16 0 13.48 13.48 13.56 13.12 13.52 45,000 599,180 13.315 12.09 12.09 12.16 11.77 12.12 50,179 11.941 2.28%
2024-05-14 0 13.18 13.18 - 12.72 13.18 35,000 449,280 12.837 11.82 11.82 - 11.41 11.82 39,028 11.512 7.33%
2024-05-13 0 12.28 11.80 - 11.78 12.30 33,500 404,500 12.075 11.01 10.58 - 10.56 11.03 37,356 10.828 6.41%
2024-05-10 0 11.54 - - 11.38 11.38 9,500 108,110 11.380 10.35 - - 10.21 10.21 10,593 10.205 0.87%
2024-05-09 0 11.44 11.38 11.52 11.44 11.44 5,000 57,200 11.440 10.26 10.21 10.33 10.26 10.26 5,575 10.259 5.15%
2024-05-08 0 10.88 10.82 10.94 10.88 11.00 17,000 185,820 10.931 9.757 9.703 9.811 9.757 9.865 18,957 9.8024 -2.51%
2024-05-07 0 11.16 10.50 - 11.16 11.40 15,500 174,370 11.250 10.01 9.416 - 10.01 10.22 17,284 10.089 2.01%
2024-05-06 0 10.94 10.50 - 10.88 10.88 10,000 108,800 10.880 9.811 9.416 - 9.757 9.757 11,151 9.7570 -0.73%
2024-05-03 0 11.02 10.92 11.08 - - 0 0 - 9.883 9.793 9.936 - - 0 - -0.54%
2024-05-02 0 11.08 11.00 11.10 11.16 11.16 2,000 22,320 11.160 9.936 9.865 9.954 10.01 10.01 2,230 10.008 0.18%
2024-04-30 0 11.06 11.00 11.16 11.04 11.04 5,000 55,200 11.040 9.918 9.865 10.01 9.901 9.901 5,575 9.9005 1.84%
2024-04-29 0 10.86 10.78 10.88 11.00 11.24 8,000 89,560 11.195 9.739 9.667 9.757 9.865 10.08 8,921 10.040 0.93%
2024-04-26 0 10.76 10.68 10.78 10.76 11.08 32,000 351,470 10.983 9.649 9.578 9.667 9.649 9.936 35,683 9.8498 -2.00%
2024-04-25 0 10.98 10.90 11.00 11.04 11.44 44,000 493,770 11.222 9.847 9.775 9.865 9.901 10.26 49,064 10.064 5.58%
2024-04-24 0 10.40 10.38 10.46 10.12 10.34 52,500 535,880 10.207 9.327 9.309 9.380 9.075 9.273 58,542 9.1537 4.21%
2024-04-23 0 9.980 9.950 10.06 9.540 9.960 26,500 256,010 9.6608 8.950 8.923 9.022 8.555 8.932 29,550 8.6636 4.61%
2024-04-22 0 9.540 9.460 9.590 9.560 9.800 26,500 255,660 9.6475 8.555 8.484 8.600 8.573 8.788 29,550 8.6518 -6.29%
2024-04-19 0 10.18 10.14 10.26 9.900 9.900 3,000 29,700 9.9000 9.129 9.093 9.201 8.878 8.878 3,345 8.8782 -0.97%
2024-04-18 0 10.28 10.24 10.32 10.14 10.14 5,000 50,700 10.140 9.219 9.183 9.255 9.093 9.093 5,575 9.0934 0.98%
2024-04-17 0 10.18 10.14 10.28 10.12 10.28 5,500 56,220 10.222 9.129 9.093 9.219 9.075 9.219 6,133 9.1668 0.20%
2024-04-16 0 10.16 10.10 10.20 10.16 10.22 15,500 158,220 10.208 9.111 9.058 9.147 9.111 9.165 17,284 9.1542 -4.51%
2024-04-15 0 10.64 - - - - 0 0 - 9.542 - - - - 0 - 1.14%
2024-04-12 0 10.52 10.44 10.54 - - 0 0 - 9.434 9.362 9.452 - - 0 - -1.87%
2024-04-11 0 10.72 10.66 10.80 10.40 10.56 16,500 171,840 10.415 9.614 9.560 9.685 9.327 9.470 18,399 9.3396 0.75%
2024-04-10 0 10.64 10.62 10.70 10.10 10.64 143,000 1,490,870 10.426 9.542 9.524 9.596 9.058 9.542 159,459 9.3496 8.68%
2024-04-09 0 9.790 9.780 9.850 9.300 9.770 25,500 243,525 9.5500 8.780 8.771 8.833 8.340 8.762 28,435 8.5643 8.30%
2024-04-08 0 9.040 9.010 9.080 8.760 9.010 14,500 128,135 8.8369 8.107 8.080 8.143 7.856 8.080 16,169 7.9248 6.98%
2024-04-05 0 8.450 8.450 8.510 8.450 8.450 5,000 42,250 8.4500 7.578 7.578 7.632 7.578 7.578 5,575 7.5778 -1.63%
2024-04-03 0 8.590 - 9.200 - - 0 0 - 7.703 - 8.250 - - 0 - 0.12%
2024-04-02 0 8.580 - 9.200 8.580 8.910 5,500 48,840 8.8800 7.694 - 8.250 7.694 7.990 6,133 7.9635 6.32%
2024-03-28 0 8.070 8.030 8.110 - - 0 0 - 7.237 7.201 7.273 - - 0 - 0.12%
2024-03-27 0 8.060 8.000 8.090 - - 0 0 - 7.228 7.174 7.255 - - 0 - -0.12%
2024-03-26 0 8.070 8.050 8.090 - - 0 0 - 7.237 7.219 7.255 - - 0 - -0.98%
2024-03-25 0 8.150 - - 8.150 8.150 1,000 8,150 8.1500 7.309 - - 7.309 7.309 1,115 7.3088 -1.81%
2024-03-22 0 8.300 8.270 8.350 8.250 8.260 4,500 37,160 8.2578 7.443 7.416 7.488 7.398 7.407 5,018 7.4055 -2.12%
2024-03-21 0 8.480 8.460 8.550 - - 0 0 - 7.605 7.587 7.668 - - 0 - 0.24%
2024-03-20 0 8.460 8.390 8.480 - - 0 0 - 7.587 7.524 7.605 - - 0 - -1.05%
2024-03-19 0 8.550 - - - - 0 0 - 7.668 - - - - 0 - -1.95%
2024-03-18 0 8.720 8.710 8.780 - - 0 0 - 7.820 7.811 7.874 - - 0 - 1.40%
2024-03-15 0 8.600 8.590 8.640 8.580 8.580 1,000 8,580 8.5800 7.712 7.703 7.748 7.694 7.694 1,115 7.6944 -1.38%
2024-03-14 0 8.720 8.690 8.780 8.570 8.700 43,500 378,385 8.6985 7.820 7.793 7.874 7.685 7.802 48,507 7.8007 1.16%
2024-03-13 0 8.620 8.600 8.710 - - 0 0 - 7.730 7.712 7.811 - - 0 - 0.94%
2024-03-12 0 8.540 8.490 8.570 8.480 8.600 5,500 47,240 8.5891 7.659 7.614 7.685 7.605 7.712 6,133 7.7026 1.07%
2024-03-11 0 8.450 8.410 8.470 8.450 8.500 12,500 105,925 8.4740 7.578 7.542 7.596 7.578 7.623 13,939 7.5994 3.43%
2024-03-08 0 8.170 8.150 8.220 - - 0 0 - 7.327 7.309 7.372 - - 0 - 2.25%
2024-03-07 0 7.990 7.960 8.020 7.990 7.990 500 3,995 7.9900 7.165 7.138 7.192 7.165 7.165 558 7.1653 -2.32%
2024-03-06 0 8.180 - 8.400 8.180 8.180 500 4,090 8.1800 7.336 - 7.533 7.336 7.336 558 7.3357 2.38%
2024-03-05 0 7.990 7.780 8.400 - - 0 0 - 7.165 6.977 7.533 - - 0 - -0.25%
2024-03-04 0 8.010 7.990 8.070 8.010 8.100 1,500 12,105 8.0700 7.183 7.165 7.237 7.183 7.264 1,673 7.2371 -2.55%
2024-03-01 0 8.220 8.180 8.270 8.110 8.130 2,500 20,295 8.1180 7.372 7.336 7.416 7.273 7.291 2,788 7.2801 0.86%
2024-02-29 0 8.150 - 8.380 8.100 8.120 4,500 36,510 8.1133 7.309 - 7.515 7.264 7.282 5,018 7.2759 2.90%
2024-02-28 0 7.920 - - 7.870 7.980 87,500 691,275 7.9003 7.103 - - 7.058 7.156 97,571 7.0849 -4.23%
2024-02-27 0 8.270 8.240 8.320 7.970 8.270 42,000 345,530 8.2269 7.416 7.390 7.461 7.147 7.416 46,834 7.3778 4.16%
2024-02-26 0 7.940 - - 8.020 8.170 4,500 36,465 8.1033 7.120 - - 7.192 7.327 5,018 7.2669 2.19%
2024-02-23 0 7.770 7.760 7.820 7.720 7.830 3,500 27,275 7.7929 6.968 6.959 7.013 6.923 7.022 3,903 6.9885 -1.40%
2024-02-22 0 7.880 - - 7.880 7.940 4,000 31,640 7.9100 7.067 - - 7.067 7.120 4,460 7.0936 0.38%
2024-02-21 0 7.850 6.870 - 7.810 7.830 6,000 46,920 7.8200 7.040 6.161 - 7.004 7.022 6,691 7.0129 4.67%
2024-02-20 0 7.500 7.380 - 7.460 7.610 10,000 75,075 7.5075 6.726 6.618 - 6.690 6.825 11,151 6.7326 -3.35%
2024-02-19 0 7.760 - - 7.800 7.940 6,000 47,570 7.9283 6.959 - - 6.995 7.120 6,691 7.1100 -4.55%
2024-02-16 0 8.130 - - 7.980 8.130 21,000 169,230 8.0586 7.291 - - 7.156 7.291 23,417 7.2268 4.10%
2024-02-15 0 7.810 - - 7.810 7.810 15,500 121,055 7.8100 7.004 - - 7.004 7.004 17,284 7.0039 0.64%
2024-02-14 0 7.760 7.620 - 7.360 7.760 16,500 122,580 7.4291 6.959 6.834 - 6.600 6.959 18,399 6.6623 2.37%
2024-02-09 0 7.580 7.550 7.580 - - 0 0 - 6.798 6.771 6.798 - - 0 - -2.07%
2024-02-08 0 7.740 - - 7.720 7.800 10,000 77,440 7.7440 6.941 - - 6.923 6.995 11,151 6.9447 2.25%
2024-02-07 0 7.570 7.400 7.710 7.710 7.710 46,000 354,660 7.7100 6.789 6.636 6.914 6.914 6.914 51,294 6.9142 -0.13%
2024-02-06 0 7.580 - - 7.190 7.200 3,000 21,585 7.1950 6.798 - - 6.448 6.457 3,345 6.4524 6.61%
2024-02-05 0 7.110 - - 7.010 7.140 12,500 88,845 7.1076 6.376 - - 6.286 6.403 13,939 6.3740 -0.42%
2024-02-02 0 7.140 - - 7.250 7.250 1,500 10,875 7.2500 6.403 - - 6.502 6.502 1,673 6.5017 0.56%
2024-02-01 0 7.100 - - - - 0 0 - 6.367 - - - - 0 - 0.14%
2024-01-31 0 7.090 - - 7.140 7.230 9,500 68,555 7.2163 6.358 - - 6.403 6.484 10,593 6.4715 -3.54%
2024-01-30 0 7.350 - - 7.350 7.380 27,000 198,915 7.3672 6.591 - - 6.591 6.618 30,108 6.6068 -1.61%
2024-01-29 0 7.470 7.370 - 7.480 7.480 5,000 37,400 7.4800 6.699 6.609 - 6.708 6.708 5,575 6.7080 -1.19%
2024-01-26 0 7.560 - - - - 0 0 - 6.780 - - - - 0 - -2.58%
2024-01-25 0 7.760 7.650 - 7.580 7.740 45,000 342,185 7.6041 6.959 6.860 - 6.798 6.941 50,179 6.8193 -0.77%
2024-01-24 0 7.820 - - 7.480 7.810 18,000 139,000 7.7222 7.013 - - 6.708 7.004 20,072 6.9252 -3.69%
2024-01-23 0 8.120 - - - - 0 0 - 7.282 - - - - 0 - 0.25%
2024-01-22 0 8.100 - - 8.100 8.100 1,500 12,150 8.1000 7.264 - - 7.264 7.264 1,673 7.2640 -3.91%
2024-01-19 0 8.430 - - - - 0 0 - 7.560 - - - - 0 - -0.47%
2024-01-18 0 8.470 - - 8.300 8.300 4,500 37,350 8.3000 7.596 - - 7.443 7.443 5,018 7.4433 1.93%
2024-01-17 0 8.310 - - 8.310 8.580 3,500 29,220 8.3486 7.452 - - 7.452 7.694 3,903 7.4869 -5.57%
2024-01-16 0 8.800 - 9.170 8.950 8.950 10,000 89,500 8.9500 7.892 - 8.224 8.026 8.026 11,151 8.0262 1.15%
2024-01-15 0 8.700 - - - - 0 0 - 7.802 - - - - 0 - -0.11%
2024-01-12 0 8.710 8.100 - - - 0 0 - 7.811 7.264 - - - 0 - 0.81%
2024-01-11 0 8.640 8.000 - 8.620 8.620 1,000 8,620 8.6200 7.748 7.174 - 7.730 7.730 1,115 7.7303 5.24%
2024-01-10 0 8.210 8.100 - 8.130 8.130 5,000 40,650 8.1300 7.363 7.264 - 7.291 7.291 5,575 7.2909 -0.85%
2024-01-09 0 8.280 7.750 - 8.290 8.290 500 4,145 8.2900 7.425 6.950 - 7.434 7.434 558 7.4343 0.36%
2024-01-08 0 8.250 - - 8.250 8.390 13,500 112,145 8.3070 7.398 - - 7.398 7.524 15,054 7.4496 -4.07%
2024-01-05 0 8.600 - - 8.650 8.650 3,000 25,950 8.6500 7.712 - - 7.757 7.757 3,345 7.7572 -0.46%
2024-01-04 0 8.640 - - - - 0 0 - 7.748 - - - - 0 - 0.12%
2024-01-03 0 8.630 - - 8.580 8.700 26,500 229,060 8.6438 7.739 - - 7.694 7.802 29,550 7.7516 -4.43%
2024-01-02 0 9.030 - - - - 0 0 - 8.098 - - - - 0 - -1.63%
2023-12-29 0 9.180 - - 9.180 9.200 5,500 50,590 9.1982 8.232 - - 8.232 8.250 6,133 8.2488 -0.43%
2023-12-28 0 9.220 - - 9.130 9.130 500 4,565 9.1300 8.268 - - 8.188 8.188 558 8.1876 3.71%
2023-12-27 0 8.890 - - 8.860 8.870 1,000 8,865 8.8650 7.972 - - 7.946 7.954 1,115 7.9500 0.11%
2023-12-22 0 8.880 - - - - 0 0 - 7.963 - - - - 0 - -0.78%
2023-12-21 0 8.950 - - 8.950 8.950 500 4,475 8.9500 8.026 - - 8.026 8.026 558 8.0262 -1.43%
2023-12-20 0 9.080 - - 9.080 9.080 500 4,540 9.0800 8.143 - - 8.143 8.143 558 8.1428 -1.09%
2023-12-19 0 9.180 - - - - 0 0 - 8.232 - - - - 0 - -1.82%
2023-12-18 0 9.350 - - 9.530 9.530 1,500 14,295 9.5300 8.385 - - 8.546 8.546 1,673 8.5464 -1.37%
2023-12-15 0 9.480 - - 9.480 9.510 13,000 123,480 9.4985 8.502 - - 8.502 8.528 14,496 8.5181 0.11%
2023-12-14 0 9.470 - - 9.450 9.500 13,000 123,450 9.4962 8.493 - - 8.475 8.519 14,496 8.5160 0.00%
2023-12-13 0 9.470 - - 9.690 9.690 2,000 19,380 9.6900 8.493 - - 8.690 8.690 2,230 8.6898 -2.47%
2023-12-12 0 9.710 9.680 - 9.450 9.450 500 4,725 9.4500 8.708 8.681 - 8.475 8.475 558 8.4746 2.64%
2023-12-11 0 9.460 - - 9.310 9.440 10,500 98,995 9.4281 8.484 - - 8.349 8.466 11,708 8.4550 1.72%
2023-12-08 0 9.300 9.150 - 9.260 9.330 25,000 232,375 9.2950 8.340 8.206 - 8.304 8.367 27,877 8.3356 -2.00%
2023-12-07 0 9.490 9.220 - 9.230 9.470 5,000 46,430 9.2860 8.510 8.268 - 8.277 8.493 5,575 8.3275 1.39%
2023-12-06 0 9.360 9.100 - - - 0 0 - 8.394 8.161 - - - 0 - 0.65%
2023-12-05 0 9.300 - - 9.300 9.510 5,000 46,970 9.3940 8.340 - - 8.340 8.528 5,575 8.4244 -2.62%
2023-12-04 0 9.550 - - 9.580 9.790 12,000 115,350 9.6125 8.564 - - 8.591 8.780 13,381 8.6203 -4.50%
2023-12-01 0 10.00 - - 10.00 10.00 4,000 40,000 10.000 8.968 - - 8.968 8.968 4,460 8.9679 -2.91%
2023-11-30 0 10.30 - - - - 0 0 - 9.237 - - - - 0 - -2.83%
2023-11-29 0 10.60 - - - - 0 0 - 9.506 - - - - 0 - -2.39%
2023-11-28 0 10.86 - - 10.86 10.86 500 5,430 10.860 9.739 - - 9.739 9.739 558 9.7391 0.93%
2023-11-27 0 10.76 - - 10.78 10.88 5,000 54,150 10.830 9.649 - - 9.667 9.757 5,575 9.7122 -2.36%
2023-11-24 0 11.02 - - 10.92 10.94 4,000 43,720 10.930 9.883 - - 9.793 9.811 4,460 9.8019 0.18%
2023-11-23 0 11.00 - - 10.70 11.00 32,000 346,290 10.822 9.865 - - 9.596 9.865 35,683 9.7046 3.19%
2023-11-22 0 10.66 - - 10.64 10.68 24,000 256,160 10.673 9.560 - - 9.542 9.578 26,762 9.5717 -1.11%
2023-11-21 0 10.78 - - - - 0 0 - 9.667 - - - - 0 - -2.71%
2023-11-20 0 11.08 - - 11.22 11.22 4,000 44,880 11.220 9.936 - - 10.06 10.06 4,460 10.062 3.17%
2023-11-17 0 10.74 - - 10.62 10.68 7,000 74,700 10.671 9.631 - - 9.524 9.578 7,806 9.5700 0.56%
2023-11-16 0 10.68 - - 10.54 10.54 2,500 26,350 10.540 9.578 - - 9.452 9.452 2,788 9.4521 1.33%
2023-11-15 0 10.54 - - - - 0 0 - 9.452 - - - - 0 - 0.57%
2023-11-14 0 10.48 - - 10.42 10.48 15,000 156,990 10.466 9.398 - - 9.345 9.398 16,726 9.3858 3.35%
2023-11-13 0 10.14 - - 10.14 10.14 13,000 131,820 10.140 9.093 - - 9.093 9.093 14,496 9.0934 -2.12%
2023-11-10 0 10.36 - - 10.32 10.54 10,000 104,760 10.476 9.291 - - 9.255 9.452 11,151 9.3947 -4.78%
2023-11-09 0 10.88 10.80 - 10.76 10.96 22,000 239,780 10.899 9.757 9.685 - 9.649 9.829 24,532 9.7741 0.55%
2023-11-08 0 10.82 - - 10.80 10.90 34,500 374,710 10.861 9.703 - - 9.685 9.775 38,471 9.7401 -3.57%
2023-11-07 0 11.22 - - 11.28 11.36 7,000 79,330 11.333 10.06 - - 10.12 10.19 7,806 10.163 1.08%
2023-11-06 0 11.10 - - 10.90 11.08 17,000 187,230 11.014 9.954 - - 9.775 9.936 18,957 9.8768 2.97%
2023-11-03 0 10.78 - - - - 0 0 - 9.667 - - - - 0 - -1.28%
2023-11-02 0 10.92 - - - - 0 0 - 9.793 - - - - 0 - 2.44%
2023-11-01 0 10.66 - - 10.44 10.56 4,000 41,880 10.470 9.560 - - 9.362 9.470 4,460 9.3893 4.31%
2023-10-31 0 10.22 - - 10.20 10.70 68,000 712,710 10.481 9.165 - - 9.147 9.596 75,826 9.3992 -5.55%
2023-10-30 0 10.82 10.48 - 10.60 10.78 27,000 289,140 10.709 9.703 9.398 - 9.506 9.667 30,108 9.6036 7.13%
2023-10-27 0 10.10 - - 9.960 10.26 3,500 35,450 10.129 9.058 - - 8.932 9.201 3,903 9.0832 -1.17%
2023-10-26 0 10.22 - - 10.14 10.30 24,000 245,680 10.237 9.165 - - 9.093 9.237 26,762 9.1801 1.59%
2023-10-25 0 10.06 - 10.10 10.10 10.10 2,500 25,250 10.100 9.022 - 9.058 9.058 9.058 2,788 9.0575 2.86%
2023-10-24 0 9.780 9.230 - 9.580 9.780 45,500 437,940 9.6251 8.771 8.277 - 8.591 8.771 50,737 8.6316 4.71%
2023-10-20 0 9.340 9.230 - 9.260 9.650 21,500 205,010 9.5353 8.376 8.277 - 8.304 8.654 23,975 8.5512 -2.20%
2023-10-19 0 9.550 - - 9.550 9.700 14,500 139,175 9.5983 8.564 - - 8.564 8.699 16,169 8.6076 -2.75%
2023-10-18 0 9.820 - - 9.730 9.960 23,500 231,355 9.8449 8.806 - - 8.726 8.932 26,205 8.8288 1.87%
2023-10-17 0 9.640 - - 9.630 9.970 63,500 617,700 9.7276 8.645 - - 8.636 8.941 70,808 8.7235 2.23%
2023-10-16 0 9.430 - - 9.220 9.530 14,500 137,995 9.5169 8.457 - - 8.268 8.546 16,169 8.5346 4.08%
2023-10-13 0 9.060 - - 9.120 9.120 500 4,560 9.1200 8.125 - - 8.179 8.179 558 8.1787 -0.44%
2023-10-12 0 9.100 - - 8.800 9.160 11,500 103,900 9.0348 8.161 - - 7.892 8.215 12,824 8.1023 7.82%
2023-10-11 0 8.440 - - 8.440 8.440 5,000 42,200 8.4400 7.569 - - 7.569 7.569 5,575 7.5689 0.60%
2023-10-10 0 8.390 - - 8.390 8.390 500 4,195 8.3900 7.524 - - 7.524 7.524 558 7.5240 1.94%
2023-10-09 0 8.230 - - 8.330 8.330 500 4,165 8.3300 7.381 - - 7.470 7.470 558 7.4702 -0.84%
2023-10-06 0 8.300 - - - - 0 0 - 7.443 - - - - 0 - 0.00%
2023-10-05 0 8.300 - - 8.300 8.300 500 4,150 8.3000 7.443 - - 7.443 7.443 558 7.4433 0.73%
2023-10-04 0 8.240 - - - - 0 0 - 7.390 - - - - 0 - -0.24%
2023-10-03 0 8.260 - - 8.260 8.260 2,500 20,650 8.2600 7.407 - - 7.407 7.407 2,788 7.4074 -5.17%
2023-09-29 0 8.710 - - 8.710 8.710 1,500 13,065 8.7100 7.811 - - 7.811 7.811 1,673 7.8110 1.04%
2023-09-28 0 8.620 - - - - 0 0 - 7.730 - - - - 0 - -0.92%
2023-09-27 0 8.700 - - - - 0 0 - 7.802 - - - - 0 - -0.23%
2023-09-26 0 8.720 - - - - 0 0 - 7.820 - - - - 0 - -1.36%
2023-09-25 0 8.840 - - - - 0 0 - 7.928 - - - - 0 - -1.23%
2023-09-22 0 8.950 - - 8.880 8.880 1,500 13,320 8.8800 8.026 - - 7.963 7.963 1,673 7.9635 4.07%
2023-09-21 0 8.600 - - 8.530 8.570 4,500 38,525 8.5611 7.712 - - 7.650 7.685 5,018 7.6775 -1.60%
2023-09-20 0 8.740 - - - - 0 0 - 7.838 - - - - 0 - -1.47%
2023-09-19 0 8.870 - - - - 0 0 - 7.954 - - - - 0 - -1.55%
2023-09-18 0 9.010 - - 8.970 9.000 1,000 8,985 8.9850 8.080 - - 8.044 8.071 1,115 8.0576 -0.11%
2023-09-15 0 9.020 - - 9.030 9.030 1,500 13,545 9.0300 8.089 - - 8.098 8.098 1,673 8.0980 0.11%
2023-09-14 0 9.010 - - 8.950 8.950 1,000 8,950 8.9500 8.080 - - 8.026 8.026 1,115 8.0262 -0.88%
2023-09-13 0 9.090 - - - - 0 0 - 8.152 - - - - 0 - -0.76%
2023-09-12 0 9.160 8.880 - - - 0 0 - 8.215 7.963 - - - 0 - 3.04%
2023-09-11 0 8.890 8.880 - 8.620 8.780 3,500 30,650 8.7571 7.972 7.963 - 7.730 7.874 3,903 7.8533 1.02%
2023-09-07 0 8.800 - - - - 0 0 - 7.892 - - - - 0 - -1.23%
2023-09-06 0 8.910 - - - - 0 0 - 7.990 - - - - 0 - 1.48%
2023-09-05 0 8.780 - - - - 0 0 - 7.874 - - - - 0 - -0.11%
2023-09-04 0 8.790 - - 8.790 8.820 114,000 1,003,645 8.8039 7.883 - - 7.883 7.910 127,121 7.8952 1.15%
2023-08-31 0 8.690 - - - - 0 0 - 7.793 - - - - 0 - -2.80%
2023-08-30 0 8.940 - - 8.900 8.900 1,000 8,900 8.9000 8.017 - - 7.981 7.981 1,115 7.9814 0.34%
2023-08-29 0 8.910 - - 8.870 8.870 1,000 8,870 8.8700 7.990 - - 7.954 7.954 1,115 7.9545 2.53%
2023-08-28 0 8.690 - - 8.690 8.880 6,000 52,860 8.8100 7.793 - - 7.793 7.963 6,691 7.9007 0.35%
2023-08-25 0 8.660 - - 8.660 8.770 6,000 52,130 8.6883 7.766 - - 7.766 7.865 6,691 7.7916 0.12%
2023-08-24 0 8.650 - - 8.470 8.470 3,000 25,410 8.4700 7.757 - - 7.596 7.596 3,345 7.5958 2.85%
2023-08-23 0 8.410 - - 8.390 8.420 13,000 109,190 8.3992 7.542 - - 7.524 7.551 14,496 7.5323 -1.52%
2023-08-22 0 8.540 - - - - 0 0 - 7.659 - - - - 0 - 0.71%
2023-08-21 0 8.480 - - 8.460 8.460 5,000 42,300 8.4600 7.605 - - 7.587 7.587 5,575 7.5868 -2.42%
2023-08-18 0 8.690 - - 8.720 8.900 27,000 238,000 8.8148 7.793 - - 7.820 7.981 30,108 7.9050 -3.23%
2023-08-17 0 8.980 - - 8.730 8.980 11,000 97,780 8.8891 8.053 - - 7.829 8.053 12,266 7.9716 1.81%
2023-08-16 0 8.820 - - - - 0 0 - 7.910 - - - - 0 - -1.23%
2023-08-15 0 8.930 8.920 - - - 0 0 - 8.008 7.999 - - - 0 - 0.00%
2023-08-14 0 8.930 8.920 - 8.730 8.940 21,500 189,985 8.8365 8.008 7.999 - 7.829 8.017 23,975 7.9245 -2.93%
2023-08-11 0 9.200 - - 9.200 9.200 15,500 142,600 9.2000 8.250 - - 8.250 8.250 17,284 8.2504 -1.50%
2023-08-10 0 9.340 - - 9.220 9.480 55,500 520,180 9.3726 8.376 - - 8.268 8.502 61,888 8.4052 -0.74%
2023-08-09 0 9.410 - - 9.290 9.460 45,500 427,955 9.4056 8.439 - - 8.331 8.484 50,737 8.4348 0.11%
2023-08-08 0 9.400 - - 9.410 9.560 28,000 266,400 9.5143 8.430 - - 8.439 8.573 31,223 8.5323 -2.49%
2023-08-07 0 9.640 - - 9.510 9.640 141,000 1,351,995 9.5886 8.645 - - 8.528 8.645 157,228 8.5989 -0.92%
2023-08-04 0 9.730 - - 9.740 9.990 49,500 491,190 9.9230 8.726 - - 8.735 8.959 55,197 8.8988 0.21%
2023-08-03 0 9.710 - - 9.790 9.790 12,500 122,375 9.7900 8.708 - - 8.780 8.780 13,939 8.7795 -0.82%
2023-08-02 0 9.790 - 10.30 9.740 10.26 121,000 1,199,230 9.9110 8.780 - 9.237 8.735 9.201 134,926 8.8880 1.35%
2023-08-01 0 9.660 - - 9.570 9.930 64,500 624,665 9.6847 8.663 - - 8.582 8.905 71,924 8.6851 -0.10%
2023-07-31 0 9.670 - - 9.630 10.16 90,000 890,575 9.8953 8.672 - - 8.636 9.111 100,358 8.8739 1.47%
2023-07-28 0 9.530 9.000 - 8.990 9.530 26,000 242,170 9.3142 8.546 8.071 - 8.062 8.546 28,992 8.3529 4.38%
2023-07-27 0 9.130 9.130 - 9.060 9.400 64,500 600,585 9.3114 8.188 8.188 - 8.125 8.430 71,924 8.3503 4.22%
2023-07-26 0 8.760 - - 8.810 8.810 1,000 8,810 8.8100 7.856 - - 7.901 7.901 1,115 7.9007 -3.42%
2023-07-25 0 9.070 - - 8.970 9.340 78,000 719,960 9.2303 8.134 - - 8.044 8.376 86,977 8.2776 4.73%
2023-07-24 0 8.660 - - - - 0 0 - 7.766 - - - - 0 - -1.48%
2023-07-21 0 8.790 - - - - 0 0 - 7.883 - - - - 0 - 0.34%
2023-07-20 0 8.760 - - - - 0 0 - 7.856 - - - - 0 - 0.46%
2023-07-19 0 8.720 - - - - 0 0 - 7.820 - - - - 0 - 0.23%
2023-07-18 0 8.700 - - - - 0 0 - 7.802 - - - - 0 - 3.45%
2023-07-14 0 8.410 - - 8.350 8.350 1,000 8,350 8.3500 7.542 - - 7.488 7.488 1,115 7.4882 -3.89%
2023-07-13 0 8.750 - - - - 0 0 - 7.847 - - - - 0 - 0.11%
2023-07-12 0 8.740 - - - - 0 0 - 7.838 - - - - 0 - 0.23%
2023-07-11 0 8.720 - - - - 0 0 - 7.820 - - - - 0 - 1.63%
2023-07-10 0 8.580 - - - - 0 0 - 7.694 - - - - 0 - 0.59%
2023-07-07 0 8.530 - - 8.650 8.650 1,000 8,650 8.6500 7.650 - - 7.757 7.757 1,115 7.7572 -2.40%
2023-07-06 0 8.740 - 8.800 - - 0 0 - 7.838 - 7.892 - - 0 - -0.34%
2023-07-05 0 8.770 - - - - 0 0 - 7.865 - - - - 0 - -1.46%
2023-07-04 0 8.900 - - - - 0 0 - 7.981 - - - - 0 - -0.22%
2023-07-03 0 8.920 - - - - 0 0 - 7.999 - - - - 0 - 7.73%
2023-06-30 0 8.280 7.250 - - - 0 0 - 7.425 6.502 - - - 0 - 4.94%
2023-06-29 0 7.890 - 8.750 7.830 7.830 2,000 15,660 7.8300 7.076 - 7.847 7.022 7.022 2,230 7.0218 0.51%
2023-06-28 0 8.150 8.130 - - - 0 0 - 7.040 7.022 - - - 0 - 0.87%
2023-06-27 0 8.080 7.500 - 7.940 8.050 6,000 47,750 7.9583 6.979 6.478 - 6.858 6.953 6,946 6.8742 1.00%
2023-06-26 0 8.000 8.000 - - - 0 0 - 6.910 6.910 - - - 0 - 0.50%
2023-06-23 0 7.960 7.880 - 7.960 8.000 7,500 59,720 7.9627 6.876 6.807 - 6.876 6.910 8,683 6.8779 -1.36%
2023-06-21 0 8.070 8.000 - 8.040 8.040 22,500 180,900 8.0400 6.971 6.910 - 6.945 6.945 26,048 6.9447 -2.30%
2023-06-20 0 8.260 - - 8.200 8.270 6,000 49,410 8.2350 7.135 - - 7.083 7.143 6,946 7.1132 -0.96%
2023-06-19 0 8.340 8.340 - 8.340 8.360 2,000 16,695 8.3475 7.204 7.204 - 7.204 7.221 2,315 7.2104

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top